New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
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 EDT480.00407.82465.25474.800.00-55175.68%
LLY240726C005000002024-07-03 11:50AM EDT500.00391.00445.50454.850.00-11168.43%
LLY240726C005500002024-06-21 2:27PM EDT550.00338.53395.00404.000.00-1010135.64%
LLY240726C005700002024-07-05 2:29PM EDT570.00347.44375.00384.000.00-99127.66%
LLY240726C007000002024-07-10 3:10PM EDT700.00241.85246.00255.000.00-4790.54%
LLY240726C007400002024-06-21 3:23PM EDT740.00149.52207.60213.700.00-1177.44%
LLY240726C007500002024-06-25 1:44PM EDT750.00156.97197.95205.250.00-222279.54%
LLY240726C007550002024-06-21 3:21PM EDT755.00135.19192.50200.250.00-1176.50%
LLY240726C007900002024-07-02 9:32AM EDT790.00114.14157.65164.950.00--663.65%
LLY240726C007950002024-07-03 9:30AM EDT795.00120.59152.65161.000.00-10264.29%
LLY240726C008000002024-07-10 12:50PM EDT800.00143.00147.70155.300.00-14361.06%
LLY240726C008050002024-07-05 12:04PM EDT805.00144.48143.15150.20+32.34+28.84%1060.06%
LLY240726C008100002024-07-02 1:36PM EDT810.00100.42138.30145.000.00-11658.17%
LLY240726C008150002024-07-09 9:30AM EDT815.00117.62132.75139.950.00-10055.11%
LLY240726C008200002024-06-27 11:02AM EDT820.0088.72127.80135.050.00-1253.68%
LLY240726C008250002024-07-11 11:31AM EDT825.00106.00122.80130.200.00-2852.23%
LLY240726C008300002024-07-10 9:58AM EDT830.00109.43117.90125.100.00-13250.48%
LLY240726C008350002024-07-09 10:41AM EDT835.0093.65113.40120.100.00-11760.33%
LLY240726C008400002024-07-10 10:26AM EDT840.0098.74108.40115.150.00-203158.45%
LLY240726C008450002024-07-12 3:55PM EDT845.00107.13103.30110.25+22.13+26.04%1256.70%
LLY240726C008500002024-07-11 10:08AM EDT850.0094.4298.50105.900.00-102356.34%
LLY240726C008550002024-07-12 3:55PM EDT855.0097.7292.70101.00+54.34+125.27%1454.51%
LLY240726C008600002024-07-11 10:08AM EDT860.0084.7888.2095.950.00-103152.31%
LLY240726C008650002024-07-12 10:48AM EDT865.0085.0383.4091.00+6.09+7.71%21850.34%
LLY240726C008700002024-07-12 10:48AM EDT870.0080.2478.9085.60+16.54+25.97%22147.31%
LLY240726C008750002024-07-11 9:42AM EDT875.0067.8973.6080.950.00-21246.01%
LLY240726C008800002024-07-12 3:18PM EDT880.0072.0369.2575.70+12.16+20.31%36043.35%
LLY240726C008850002024-07-11 10:08AM EDT885.0061.8864.5071.200.00-104742.29%
LLY240726C008900002024-07-11 12:38PM EDT890.0046.7059.5565.250.00-15438.14%
LLY240726C008950002024-07-11 10:08AM EDT895.0053.0554.7061.600.00-109138.74%
LLY240726C009000002024-07-12 3:18PM EDT900.0053.0849.7555.75+12.68+31.39%2238334.85%
LLY240726C009050002024-07-12 10:10AM EDT905.0048.4545.7051.75+11.85+32.38%15234.52%
LLY240726C009100002024-07-12 3:45PM EDT910.0044.1941.6046.00+13.19+42.55%3510530.85%
LLY240726C009150002024-07-12 1:46PM EDT915.0041.2037.9042.40+14.13+52.20%19925330.99%
LLY240726C009200002024-07-12 2:19PM EDT920.0036.0233.7039.95+10.97+43.79%48532.73%
LLY240726C009250002024-07-12 10:50AM EDT925.0032.0531.0534.20+10.37+47.83%5410628.93%
LLY240726C009300002024-07-12 3:53PM EDT930.0029.6027.1030.40+7.10+31.56%1528428.09%
LLY240726C009350002024-07-12 12:18PM EDT935.0022.7423.6527.15+4.39+23.92%15012727.83%
LLY240726C009400002024-07-12 3:56PM EDT940.0023.5421.5524.55+6.79+40.54%11310328.24%
LLY240726C009450002024-07-12 3:17PM EDT945.0019.7517.8020.90+5.45+38.11%538726.87%
LLY240726C009500002024-07-12 3:44PM EDT950.0017.4315.8018.45+4.39+33.67%24112726.92%
LLY240726C009550002024-07-12 3:38PM EDT955.0015.1913.8016.85+5.50+56.76%572827.88%
LLY240726C009600002024-07-12 3:43PM EDT960.0013.0011.5514.70+3.80+41.30%987227.79%
LLY240726C009650002024-07-12 1:58PM EDT965.0010.209.0012.75+4.37+74.96%312627.71%
LLY240726C009700002024-07-12 3:57PM EDT970.009.207.3510.95+2.00+27.78%273727.58%
LLY240726C009800002024-07-12 3:10PM EDT980.006.056.057.20+2.25+59.21%764026.11%
LLY240726C009900002024-07-12 3:52PM EDT990.004.402.846.05+1.70+62.96%724428.06%
LLY240726C010000002024-07-12 3:47PM EDT1,000.003.002.243.20+0.83+38.25%3620825.48%
LLY240726C010200002024-07-12 3:41PM EDT1,020.001.391.202.20-1.45-51.06%83328.68%
LLY240726C010400002024-07-11 3:06PM EDT1,040.000.670.320.750.00-122727.30%
LLY240726C010600002024-07-10 11:47AM EDT1,060.000.760.162.350.00-4439.98%
LLY240726C010800002024-07-12 3:21PM EDT1,080.000.250.090.22-0.31-55.36%511130.13%
LLY240726C011000002024-07-10 10:36AM EDT1,100.000.500.040.18+0.29+138.10%31232.91%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P005500002024-06-13 9:31AM EDT550.000.660.004.300.00-11150.56%
LLY240726P006400002024-06-25 9:31AM EDT640.000.600.003.850.00--1111.21%
LLY240726P006500002024-06-07 12:36PM EDT650.000.300.002.700.00-63101.27%
LLY240726P007050002024-06-11 9:35AM EDT705.000.300.002.420.00--180.66%
LLY240726P007200002024-06-11 2:10PM EDT720.001.040.003.200.00--179.41%
LLY240726P007250002024-07-05 9:31AM EDT725.000.650.002.640.00-6675.17%
LLY240726P007400002024-06-10 1:59PM EDT740.001.720.004.550.00--277.64%
LLY240726P007450002024-06-17 3:45PM EDT745.001.020.002.680.00-2068.81%
LLY240726P007500002024-07-03 9:52AM EDT750.000.500.004.450.00-1573.82%
LLY240726P007550002024-07-08 10:18AM EDT755.000.750.003.100.00-4567.31%
LLY240726P007650002024-07-08 10:36AM EDT765.000.200.001.820.00-16458.40%
LLY240726P007700002024-07-12 9:30AM EDT770.000.300.012.43-0.09-23.08%24659.78%
LLY240726P007750002024-07-05 9:51AM EDT775.000.830.011.850.00-1355.57%
LLY240726P007800002024-07-02 11:23AM EDT780.000.750.011.370.00-1751.51%
LLY240726P007850002024-07-08 12:56PM EDT785.000.760.012.000.00-23053.26%
LLY240726P007900002024-07-12 12:43PM EDT790.000.250.051.48-0.01-3.85%59655.47%
LLY240726P007950002024-07-09 10:51AM EDT795.000.810.151.920.00-62250.49%
LLY240726P008000002024-07-12 12:06PM EDT800.000.230.011.74-0.43-65.15%57253.97%
LLY240726P008050002024-07-09 10:51AM EDT805.000.850.041.450.00-64150.51%
LLY240726P008100002024-07-12 12:49PM EDT810.000.280.121.12-0.33-54.10%312546.62%
LLY240726P008150002024-07-12 3:31PM EDT815.000.300.131.41-0.62-67.39%115347.11%
LLY240726P008200002024-07-12 12:14PM EDT820.000.430.151.48-0.06-12.24%144945.97%
LLY240726P008250002024-07-10 11:45AM EDT825.000.580.161.250.00-178742.96%
LLY240726P008300002024-07-12 1:48PM EDT830.000.440.351.19-0.20-31.25%44841.04%
LLY240726P008350002024-07-12 1:33PM EDT835.000.610.191.71-0.05-7.58%55042.52%
LLY240726P008400002024-07-12 12:14PM EDT840.000.590.212.11-0.51-46.36%157042.85%
LLY240726P008450002024-07-12 1:33PM EDT845.000.700.221.01-0.17-19.54%24335.33%
LLY240726P008500002024-07-12 3:36PM EDT850.000.440.251.02-0.76-63.33%1111233.90%
LLY240726P008550002024-07-12 2:55PM EDT855.000.650.281.03-0.60-48.00%1215032.47%
LLY240726P008600002024-07-12 3:36PM EDT860.000.590.321.06-0.85-59.03%843131.17%
LLY240726P008650002024-07-12 3:14PM EDT865.000.760.372.25-0.88-53.66%67235.10%
LLY240726P008700002024-07-12 12:06PM EDT870.001.070.511.25-1.22-53.28%3648129.15%
LLY240726P008750002024-07-12 3:18PM EDT875.000.760.551.16-1.79-70.20%146127.16%
LLY240726P008800002024-07-12 3:18PM EDT880.001.151.041.50-1.55-57.41%4819627.16%
LLY240726P008850002024-07-12 3:11PM EDT885.001.391.271.69-2.53-64.54%1411926.31%
LLY240726P008900002024-07-12 2:50PM EDT890.001.721.541.92-2.18-55.90%3417725.48%
LLY240726P008950002024-07-12 2:15PM EDT895.002.191.292.45-2.35-51.76%104425.45%
LLY240726P009000002024-07-12 3:59PM EDT900.002.622.492.80-3.03-53.63%16411724.65%
LLY240726P009050002024-07-12 3:43PM EDT905.003.012.614.00-2.39-44.26%176625.71%
LLY240726P009100002024-07-12 3:53PM EDT910.003.682.815.35-5.29-58.97%852426.54%
LLY240726P009150002024-07-12 3:49PM EDT915.005.144.355.55-6.96-57.52%214124.78%
LLY240726P009200002024-07-12 3:43PM EDT920.006.003.857.95-6.00-50.00%371826.80%
LLY240726P009250002024-07-12 3:55PM EDT925.007.014.957.70-5.29-43.01%633423.94%
LLY240726P009300002024-07-12 3:39PM EDT930.008.007.459.55-9.93-55.38%172424.34%
LLY240726P009400002024-07-12 3:59PM EDT940.0011.848.4013.15-11.16-48.52%792623.95%
LLY240726P009450002024-07-12 3:44PM EDT945.0014.0512.1515.65-6.10-30.27%881624.27%
LLY240726P009500002024-07-12 3:47PM EDT950.0016.9515.1518.75-14.10-45.41%85225.11%
LLY240726P009600002024-07-12 1:03PM EDT960.0021.5519.4024.45-16.85-43.88%10225.14%
LLY240726P010000002024-07-02 9:44AM EDT1,000.00120.0049.3556.350.00-1029.08%