New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
859.88-18.41 (-2.10%)
At close: 04:00PM EDT
848.90 -10.98 (-1.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C004800002024-06-21 2:26PM EDT480.00407.82374.00383.500.00-55454.79%
LLY240726C005000002024-07-03 11:50AM EDT500.00391.000.000.000.00-100.00%
LLY240726C005200002024-07-19 3:59PM EDT520.00338.290.000.000.00-1000.00%
LLY240726C005500002024-06-21 2:27PM EDT550.00338.53304.00313.650.00-1010364.94%
LLY240726C005700002024-07-05 2:29PM EDT570.00347.440.000.000.00-900.00%
LLY240726C006900002024-07-10 3:10PM EDT690.00251.250.000.000.00--00.00%
LLY240726C007000002024-07-23 10:33AM EDT700.00181.470.000.000.00-200.00%
LLY240726C007350002024-07-22 3:27PM EDT735.00131.900.000.000.00-300.00%
LLY240726C007400002024-07-16 10:41AM EDT740.00217.020.000.000.00-300.00%
LLY240726C007500002024-07-22 11:38AM EDT750.00112.620.000.000.00-2200.00%
LLY240726C007550002024-06-21 3:21PM EDT755.00135.19100.15109.000.00-11139.48%
LLY240726C007600002024-07-19 10:39AM EDT760.00109.420.000.000.00-100.00%
LLY240726C007700002024-07-22 2:49PM EDT770.0097.450.000.000.00-100.00%
LLY240726C007750002024-07-19 10:04AM EDT775.0097.250.000.000.00-700.00%
LLY240726C007900002024-07-18 2:24PM EDT790.0067.190.000.000.00-100.00%
LLY240726C007950002024-07-03 9:30AM EDT795.00120.590.000.000.00-1000.00%
LLY240726C008000002024-07-24 10:46AM EDT800.0059.220.000.000.00-200.00%
LLY240726C008050002024-07-23 12:38PM EDT805.0078.800.000.000.00-300.00%
LLY240726C008100002024-07-22 12:43PM EDT810.0054.500.000.000.00-400.00%
LLY240726C008150002024-07-24 3:08PM EDT815.0043.700.000.000.00-300.00%
LLY240726C008200002024-07-23 11:27AM EDT820.0065.000.000.000.00-4100.00%
LLY240726C008250002024-07-23 10:13AM EDT825.0050.000.000.000.00-100.00%
LLY240726C008300002024-07-24 3:44PM EDT830.0030.700.000.000.00-1100.00%
LLY240726C008350002024-07-24 1:37PM EDT835.0032.200.000.000.00-300.00%
LLY240726C008400002024-07-24 3:45PM EDT840.0021.490.000.000.00-900.00%
LLY240726C008450002024-07-24 11:35AM EDT845.0017.400.000.000.00-300.00%
LLY240726C008500002024-07-24 3:57PM EDT850.0016.350.000.000.00-6500.00%
LLY240726C008550002024-07-24 3:55PM EDT855.0012.250.000.000.00-22000.00%
LLY240726C008600002024-07-24 3:59PM EDT860.009.700.000.000.00-50700.10%
LLY240726C008650002024-07-24 3:59PM EDT865.007.240.000.000.00-41101.56%
LLY240726C008700002024-07-24 3:58PM EDT870.005.750.000.000.00-46703.13%
LLY240726C008750002024-07-24 3:58PM EDT875.004.050.000.000.00-1,40106.25%
LLY240726C008800002024-07-24 3:59PM EDT880.002.990.000.000.00-42206.25%
LLY240726C008850002024-07-24 3:52PM EDT885.001.500.000.000.00-18606.25%
LLY240726C008875002024-07-24 3:51PM EDT887.501.260.000.000.00-94012.50%
LLY240726C008900002024-07-24 3:52PM EDT890.000.980.000.000.00-1,019012.50%
LLY240726C008925002024-07-24 3:39PM EDT892.500.960.000.000.00-45012.50%
LLY240726C008950002024-07-24 3:53PM EDT895.000.710.000.000.00-506012.50%
LLY240726C008975002024-07-24 2:52PM EDT897.500.500.000.000.00-27012.50%
LLY240726C009000002024-07-24 3:57PM EDT900.000.450.000.000.00-1,276012.50%
LLY240726C009025002024-07-24 1:40PM EDT902.500.720.000.000.00-33012.50%
LLY240726C009050002024-07-24 3:31PM EDT905.000.270.000.000.00-117012.50%
LLY240726C009075002024-07-24 2:41PM EDT907.500.300.000.000.00-52012.50%
LLY240726C009100002024-07-24 3:45PM EDT910.000.190.000.000.00-449012.50%
LLY240726C009125002024-07-24 2:43PM EDT912.500.230.000.000.00-12012.50%
LLY240726C009150002024-07-24 3:21PM EDT915.000.200.000.000.00-51012.50%
LLY240726C009175002024-07-24 9:59AM EDT917.500.190.000.000.00-1025.00%
LLY240726C009200002024-07-24 3:58PM EDT920.000.110.000.000.00-82025.00%
LLY240726C009225002024-07-24 12:39PM EDT922.500.310.000.000.00-5025.00%
LLY240726C009250002024-07-24 3:00PM EDT925.000.100.000.000.00-61025.00%
LLY240726C009275002024-07-24 2:54PM EDT927.500.180.000.000.00-26025.00%
LLY240726C009300002024-07-24 3:38PM EDT930.000.090.000.000.00-37025.00%
LLY240726C009325002024-07-24 12:45PM EDT932.500.120.000.000.00-1025.00%
LLY240726C009350002024-07-24 3:46PM EDT935.000.060.000.000.00-12025.00%
LLY240726C009375002024-07-24 12:39PM EDT937.500.320.000.000.00-2025.00%
LLY240726C009400002024-07-24 3:44PM EDT940.000.060.000.000.00-15025.00%
LLY240726C009425002024-07-24 12:30PM EDT942.500.180.000.000.00-10025.00%
LLY240726C009450002024-07-24 2:48PM EDT945.000.040.000.000.00-3025.00%
LLY240726C009475002024-07-23 3:03PM EDT947.500.240.000.000.00-4025.00%
LLY240726C009500002024-07-24 2:53PM EDT950.000.040.000.000.00-90025.00%
LLY240726C009525002024-07-24 11:52AM EDT952.500.040.000.000.00-1025.00%
LLY240726C009550002024-07-24 2:35PM EDT955.000.020.000.000.00-9025.00%
LLY240726C009600002024-07-24 2:48PM EDT960.000.030.000.000.00-44025.00%
LLY240726C009650002024-07-24 3:58PM EDT965.000.020.000.000.00-29025.00%
LLY240726C009700002024-07-23 11:03AM EDT970.000.100.000.000.00-9025.00%
LLY240726C009750002024-07-24 12:17PM EDT975.000.030.000.000.00-5025.00%
LLY240726C009800002024-07-24 3:58PM EDT980.000.030.000.000.00-25025.00%
LLY240726C009850002024-07-24 1:25PM EDT985.000.020.000.000.00-4050.00%
LLY240726C009900002024-07-24 3:58PM EDT990.000.050.000.000.00-17050.00%
LLY240726C009950002024-07-24 3:58PM EDT995.000.050.000.000.00-15050.00%
LLY240726C010000002024-07-24 3:59PM EDT1,000.000.010.000.000.00-41050.00%
LLY240726C010050002024-07-22 3:22PM EDT1,005.000.040.000.000.00-4050.00%
LLY240726C010100002024-07-24 3:04PM EDT1,010.000.040.000.000.00-1050.00%
LLY240726C010150002024-07-24 3:08PM EDT1,015.000.090.000.000.00-1050.00%
LLY240726C010200002024-07-23 1:52PM EDT1,020.000.040.000.000.00-41050.00%
LLY240726C010250002024-07-22 3:22PM EDT1,025.000.010.000.000.00-19050.00%
LLY240726C010300002024-07-17 3:04PM EDT1,030.000.350.000.000.00-4050.00%
LLY240726C010350002024-07-17 9:52AM EDT1,035.000.450.000.000.00-23050.00%
LLY240726C010400002024-07-23 12:18PM EDT1,040.000.010.000.000.00-1050.00%
LLY240726C010500002024-07-23 1:50PM EDT1,050.000.080.000.000.00-10050.00%
LLY240726C010550002024-07-23 1:52PM EDT1,055.000.060.000.000.00--050.00%
LLY240726C010600002024-07-23 1:52PM EDT1,060.000.060.000.000.00-11050.00%
LLY240726C010650002024-07-23 12:21PM EDT1,065.000.070.000.000.00--050.00%
LLY240726C010700002024-07-24 1:39PM EDT1,070.000.010.000.000.00-3050.00%
LLY240726C010750002024-07-19 12:33PM EDT1,075.000.180.000.000.00-10050.00%
LLY240726C010800002024-07-19 12:33PM EDT1,080.000.100.000.000.00-10050.00%
LLY240726C010850002024-07-22 10:22AM EDT1,085.000.070.000.000.00--050.00%
LLY240726C010900002024-07-22 10:22AM EDT1,090.000.030.000.000.00-10050.00%
LLY240726C010950002024-07-19 9:41AM EDT1,095.000.150.000.000.00-5050.00%
LLY240726C011000002024-07-22 2:01PM EDT1,100.000.240.000.000.00-8050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P004200002024-07-19 9:41AM EDT420.000.070.000.000.00-1050.00%
LLY240726P005500002024-06-13 9:31AM EDT550.000.660.004.300.00-11328.32%
LLY240726P006200002024-07-15 1:00PM EDT620.000.010.000.000.00-1050.00%
LLY240726P006300002024-07-19 10:43AM EDT630.000.040.000.000.00-1050.00%
LLY240726P006400002024-07-18 3:37PM EDT640.000.210.000.000.00-1050.00%
LLY240726P006500002024-06-07 12:36PM EDT650.000.300.002.700.00-63202.59%
LLY240726P006750002024-07-19 9:37AM EDT675.000.140.000.000.00-20050.00%
LLY240726P006850002024-07-19 10:16AM EDT685.000.200.000.000.00-40050.00%
LLY240726P006900002024-07-22 3:53PM EDT690.000.040.000.000.00-22050.00%
LLY240726P006950002024-07-18 12:07PM EDT695.000.500.000.000.00-2050.00%
LLY240726P007000002024-07-23 11:14AM EDT700.000.030.000.000.00-2050.00%
LLY240726P007050002024-07-23 1:08PM EDT705.000.040.000.000.00-2050.00%
LLY240726P007100002024-07-18 12:10PM EDT710.001.390.000.000.00-2050.00%
LLY240726P007150002024-07-24 9:51AM EDT715.000.010.000.000.00-21050.00%
LLY240726P007200002024-07-23 1:09PM EDT720.000.040.000.000.00-2050.00%
LLY240726P007250002024-07-23 1:08PM EDT725.000.050.000.000.00-5050.00%
LLY240726P007300002024-07-24 2:41PM EDT730.000.040.000.000.00-1050.00%
LLY240726P007350002024-07-24 10:27AM EDT735.000.010.000.000.00-3050.00%
LLY240726P007400002024-07-24 12:57PM EDT740.000.020.000.000.00-1050.00%
LLY240726P007450002024-07-22 3:58PM EDT745.000.100.000.000.00-18050.00%
LLY240726P007500002024-07-24 12:44PM EDT750.000.010.000.000.00-21050.00%
LLY240726P007550002024-07-24 10:29AM EDT755.000.060.000.000.00-1025.00%
LLY240726P007600002024-07-23 2:28PM EDT760.000.060.000.000.00-55025.00%
LLY240726P007650002024-07-24 1:12PM EDT765.000.070.000.000.00-6025.00%
LLY240726P007700002024-07-24 12:39PM EDT770.000.080.000.000.00-419025.00%
LLY240726P007750002024-07-24 11:52AM EDT775.000.070.000.000.00-4025.00%
LLY240726P007800002024-07-24 3:17PM EDT780.000.110.000.000.00-4025.00%
LLY240726P007850002024-07-24 2:42PM EDT785.000.090.000.000.00-51025.00%
LLY240726P007900002024-07-24 10:52AM EDT790.000.290.000.000.00-25025.00%
LLY240726P007950002024-07-24 2:57PM EDT795.000.070.000.000.00-9025.00%
LLY240726P008000002024-07-24 3:59PM EDT800.000.280.000.000.00-206025.00%
LLY240726P008050002024-07-24 2:56PM EDT805.000.300.000.000.00-20025.00%
LLY240726P008100002024-07-24 3:52PM EDT810.000.380.000.000.00-28012.50%
LLY240726P008150002024-07-24 3:45PM EDT815.000.520.000.000.00-18012.50%
LLY240726P008200002024-07-24 3:59PM EDT820.000.990.000.000.00-178012.50%
LLY240726P008250002024-07-24 3:59PM EDT825.001.030.000.000.00-141012.50%
LLY240726P008300002024-07-24 3:56PM EDT830.001.100.000.000.00-144012.50%
LLY240726P008350002024-07-24 3:04PM EDT835.001.930.000.000.00-7106.25%
LLY240726P008400002024-07-24 3:57PM EDT840.003.050.000.000.00-64206.25%
LLY240726P008450002024-07-24 3:56PM EDT845.003.900.000.000.00-15206.25%
LLY240726P008500002024-07-24 3:58PM EDT850.005.250.000.000.00-59703.13%
LLY240726P008550002024-07-24 3:58PM EDT855.007.050.000.000.00-37701.56%
LLY240726P008600002024-07-24 3:59PM EDT860.009.500.000.000.00-59800.00%
LLY240726P008650002024-07-24 3:55PM EDT865.0012.500.000.000.00-43500.00%
LLY240726P008700002024-07-24 3:59PM EDT870.0015.550.000.000.00-26400.00%
LLY240726P008750002024-07-24 1:57PM EDT875.0016.250.000.000.00-14800.00%
LLY240726P008800002024-07-24 3:58PM EDT880.0022.460.000.000.00-6600.00%
LLY240726P008850002024-07-24 1:19PM EDT885.0025.090.000.000.00-1300.00%
LLY240726P008875002024-07-24 10:57AM EDT887.5032.690.000.000.00-100.00%
LLY240726P008900002024-07-24 1:46PM EDT890.0025.900.000.000.00-2100.00%
LLY240726P008925002024-07-23 10:42AM EDT892.5017.200.000.000.00-400.00%
LLY240726P008950002024-07-24 3:38PM EDT895.0035.680.000.000.00-2200.00%
LLY240726P008975002024-07-23 1:43PM EDT897.5020.060.000.000.00-700.00%
LLY240726P009000002024-07-24 3:45PM EDT900.0041.600.000.000.00-4000.00%
LLY240726P009025002024-07-24 10:19AM EDT902.5046.630.000.000.00-600.00%
LLY240726P009050002024-07-24 12:43PM EDT905.0043.160.000.000.00-1200.00%
LLY240726P009075002024-07-24 2:21PM EDT907.5044.110.000.000.00-2900.00%
LLY240726P009100002024-07-24 3:30PM EDT910.0050.130.000.000.00-1400.00%
LLY240726P009125002024-07-24 2:21PM EDT912.5049.050.000.000.00-3800.00%
LLY240726P009150002024-07-24 2:19PM EDT915.0051.670.000.000.00-2300.00%
LLY240726P009175002024-07-23 11:39AM EDT917.5035.000.000.000.00-500.00%
LLY240726P009200002024-07-24 3:33PM EDT920.0060.450.000.000.00-500.00%
LLY240726P009225002024-07-24 2:19PM EDT922.5059.130.000.000.00-1400.00%
LLY240726P009250002024-07-24 2:08PM EDT925.0061.650.000.000.00-1200.00%
LLY240726P009275002024-07-23 11:47AM EDT927.5045.200.000.000.00-100.00%
LLY240726P009300002024-07-24 3:45PM EDT930.0070.990.000.000.00-1300.00%
LLY240726P009325002024-07-24 3:45PM EDT932.5073.280.000.000.00-700.00%
LLY240726P009350002024-07-24 11:34AM EDT935.0077.750.000.000.00-300.00%
LLY240726P009375002024-07-24 3:09PM EDT937.5079.700.000.000.00-100.00%
LLY240726P009400002024-07-23 10:01AM EDT940.0060.830.000.000.00-9100.00%
LLY240726P009425002024-07-23 12:49PM EDT942.5059.100.000.000.00-100.00%
LLY240726P009450002024-07-23 9:33AM EDT945.0079.510.000.000.00-100.00%
LLY240726P009475002024-07-24 3:28PM EDT947.5087.600.000.000.00-100.00%
LLY240726P009500002024-07-24 3:30PM EDT950.0091.000.000.000.00-400.00%
LLY240726P009525002024-07-16 2:28PM EDT952.5019.150.000.000.00-3600.00%
LLY240726P009550002024-07-22 10:08AM EDT955.0093.480.000.000.00-100.00%
LLY240726P009600002024-07-18 10:00AM EDT960.0073.280.000.000.00-100.00%
LLY240726P009650002024-07-16 11:27AM EDT965.0022.500.000.000.00-300.00%
LLY240726P009700002024-07-16 3:40PM EDT970.0030.660.000.000.00-200.00%
LLY240726P009750002024-07-16 9:58AM EDT975.0031.450.000.000.00--00.00%
LLY240726P009800002024-07-11 9:57AM EDT980.0044.000.000.000.00--00.00%
LLY240726P009900002024-07-17 3:14PM EDT990.0080.400.000.000.00-300.00%
LLY240726P010000002024-07-02 9:44AM EDT1,000.00120.000.000.000.00-100.00%