New Zealand markets open in 10 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
950.46+2.06 (+0.22%)
At close: 04:00PM EDT
952.95 +2.49 (+0.26%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240802C005800002024-07-12 3:53PM EDT580.00370.70369.00377.700.00--1120.26%
LLY240802C006300002024-07-10 1:32PM EDT630.00312.17319.00328.600.00--2105.62%
LLY240802C007000002024-07-05 1:38PM EDT700.00217.90249.00258.450.00-12582.03%
LLY240802C007100002024-06-25 2:31PM EDT710.00198.59239.60248.950.00-1081.51%
LLY240802C007250002024-07-10 9:30AM EDT725.00214.00224.00233.600.00--174.55%
LLY240802C007400002024-07-10 3:53PM EDT740.00202.95210.00218.850.00-2172.61%
LLY240802C007500002024-07-10 3:53PM EDT750.00193.05200.00209.000.00-2169.76%
LLY240802C007600002024-06-17 9:56AM EDT760.00128.33190.00199.000.00--166.63%
LLY240802C007800002024-06-25 3:54PM EDT780.00129.33170.00178.800.00--160.08%
LLY240802C008000002024-07-11 9:52AM EDT800.00142.50150.00159.350.00-6754.88%
LLY240802C008100002024-07-03 10:48AM EDT810.00100.99140.00148.550.00-2350.53%
LLY240802C008200002024-07-03 12:05PM EDT820.0072.95130.05139.750.00-13161.43%
LLY240802C008250002024-07-05 2:54PM EDT825.0093.35125.10134.600.00-2159.34%
LLY240802C008300002024-06-24 12:40PM EDT830.0083.06120.00129.300.00-1156.94%
LLY240802C008350002024-07-10 3:21PM EDT835.00106.25115.00124.650.00-2255.91%
LLY240802C008400002024-06-24 1:06PM EDT840.0071.00110.35119.450.00--053.74%
LLY240802C008500002024-07-15 1:38PM EDT850.00103.10101.00109.25+1.40+1.38%15149.82%
LLY240802C008550002024-07-05 9:36AM EDT855.0059.9096.00104.750.00-1249.02%
LLY240802C008600002024-07-12 9:49AM EDT860.0086.0091.0099.650.00-1247.05%
LLY240802C008650002024-07-03 12:10PM EDT865.0040.5086.6094.850.00-22145.63%
LLY240802C008700002024-07-12 12:58PM EDT870.0083.4582.8588.550.00-121341.45%
LLY240802C008750002024-07-15 10:28AM EDT875.0092.9877.5084.20+51.08+121.91%11640.87%
LLY240802C008800002024-07-15 10:28AM EDT880.0088.2273.1079.25+14.09+19.01%23639.16%
LLY240802C008850002024-07-12 11:40AM EDT885.0068.4067.9075.150.00-43938.86%
LLY240802C008900002024-07-15 9:31AM EDT890.0072.2363.3570.70+8.15+12.72%14837.89%
LLY240802C008950002024-07-15 9:31AM EDT895.0069.9358.7066.25+9.89+16.47%57936.84%
LLY240802C009000002024-07-15 12:00PM EDT900.0060.5155.5060.80+3.26+5.69%8332134.22%
LLY240802C009050002024-07-12 3:20PM EDT905.0052.0051.9556.400.00-48533.16%
LLY240802C009100002024-07-15 3:43PM EDT910.0052.1648.2552.90+4.16+8.67%329033.28%
LLY240802C009150002024-07-15 10:34AM EDT915.0053.0942.4050.00+8.09+17.98%4823934.02%
LLY240802C009200002024-07-15 11:33AM EDT920.0044.0038.0045.45+2.50+6.02%105632.41%
LLY240802C009250002024-07-15 11:11AM EDT925.0042.5336.6542.50+5.88+16.04%5018232.75%
LLY240802C009300002024-07-15 3:41PM EDT930.0037.1031.8037.35+3.05+8.96%465830.20%
LLY240802C009350002024-07-15 3:53PM EDT935.0031.3529.9533.50+0.35+1.13%4250929.15%
LLY240802C009400002024-07-15 1:38PM EDT940.0027.5026.1531.00+1.10+4.17%8917029.56%
LLY240802C009450002024-07-15 3:41PM EDT945.0027.3723.6027.15+0.92+3.48%295428.20%
LLY240802C009500002024-07-15 3:57PM EDT950.0023.5022.0024.30+0.95+4.21%728627.83%
LLY240802C009550002024-07-15 2:51PM EDT955.0022.7519.4022.25+3.05+15.48%443428.20%
LLY240802C009600002024-07-15 3:47PM EDT960.0018.0017.0519.25+0.83+4.83%10911227.28%
LLY240802C009650002024-07-15 2:57PM EDT965.0017.8513.1517.15+2.79+18.53%252327.21%
LLY240802C009700002024-07-15 1:34PM EDT970.0013.5812.1017.60+1.20+9.69%518630.00%
LLY240802C009750002024-07-15 3:50PM EDT975.0012.0011.6013.00+1.00+9.09%7526.52%
LLY240802C009800002024-07-15 3:47PM EDT980.0010.507.0013.30+0.50+5.00%4017928.90%
LLY240802C009850002024-07-15 2:29PM EDT985.009.658.1511.15+1.18+13.93%7328.01%
LLY240802C009900002024-07-15 3:18PM EDT990.008.567.4010.00+1.57+22.46%368528.25%
LLY240802C009950002024-07-15 2:47PM EDT995.007.705.208.30+1.50+24.19%3927.52%
LLY240802C010000002024-07-15 3:43PM EDT1,000.005.554.156.80-0.05-0.89%10421026.83%
LLY240802C010100002024-07-15 12:15PM EDT1,010.004.703.405.75+1.05+28.77%62328.06%
LLY240802C010200002024-07-15 1:42PM EDT1,020.003.701.834.00+0.50+15.62%1622227.44%
LLY240802C010400002024-07-15 11:57AM EDT1,040.001.811.132.34+0.36+24.83%27728.17%
LLY240802C010600002024-07-15 2:38PM EDT1,060.001.120.451.70+0.01+0.90%1049630.30%
LLY240802C010800002024-07-15 3:33PM EDT1,080.000.590.250.80+0.13+28.26%254529.77%
LLY240802C011000002024-07-15 10:56AM EDT1,100.000.410.140.79+0.14+51.85%11733.18%
LLY240802C011200002024-07-15 12:44PM EDT1,120.000.200.080.25-0.03-13.04%51830.98%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240802P006000002024-07-10 2:02PM EDT600.001.01-2.660.00--3111.43%
LLY240802P006700002024-06-25 9:31AM EDT670.000.560.004.350.00--184.94%
LLY240802P006900002024-07-12 3:50PM EDT690.000.170.001.050.00--763.01%
LLY240802P007000002024-06-25 9:31AM EDT700.000.600.003.900.00--174.32%
LLY240802P007050002024-07-09 3:07PM EDT705.000.200.003.900.00--172.85%
LLY240802P007150002024-07-09 3:07PM EDT715.000.200.003.900.00--169.93%
LLY240802P007200002024-07-09 3:38PM EDT720.000.220.003.900.00--268.49%
LLY240802P007250002024-06-28 2:11PM EDT725.000.010.003.900.00-3467.05%
LLY240802P007300002024-07-09 3:07PM EDT730.000.200.003.900.00--165.61%
LLY240802P007350002024-07-09 3:07PM EDT735.000.200.003.900.00--164.20%
LLY240802P007500002024-07-01 9:31AM EDT750.000.640.113.900.00-6960.27%
LLY240802P007550002024-06-25 11:46AM EDT755.000.750.003.900.00-12158.55%
LLY240802P007600002024-07-01 11:18AM EDT760.002.300.003.950.00--157.29%
LLY240802P007650002024-07-02 1:51PM EDT765.000.600.003.950.00--155.90%
LLY240802P007700002024-07-12 3:41PM EDT770.000.250.102.690.00-121251.06%
LLY240802P007750002024-07-08 10:23AM EDT775.000.580.002.620.00-1156.27%
LLY240802P007800002024-07-11 9:45AM EDT780.000.010.013.350.00-11150.13%
LLY240802P007850002024-07-11 11:56AM EDT785.000.320.011.130.00-12545.37%
LLY240802P007900002024-07-08 2:47PM EDT790.000.550.011.200.00-1115144.57%
LLY240802P007950002024-07-08 2:47PM EDT795.000.610.100.440.00-111936.84%
LLY240802P008000002024-07-15 12:43PM EDT800.000.200.170.39-0.30-60.00%25635.08%
LLY240802P008050002024-07-08 10:11AM EDT805.000.720.121.290.00-53541.30%
LLY240802P008100002024-07-15 1:34PM EDT810.000.600.132.54-0.10-14.29%13745.95%
LLY240802P008150002024-07-12 12:52PM EDT815.000.550.152.140.00-610442.90%
LLY240802P008200002024-07-15 2:55PM EDT820.000.200.171.15-0.29-59.18%75636.66%
LLY240802P008250002024-07-15 3:43PM EDT825.000.470.190.93-0.13-21.67%42034.06%
LLY240802P008300002024-07-15 2:55PM EDT830.000.380.211.34-0.26-40.62%710535.18%
LLY240802P008350002024-07-15 10:09AM EDT835.000.660.243.20-0.19-22.35%31041.13%
LLY240802P008400002024-07-15 10:14AM EDT840.000.780.281.37-0.11-12.36%2316732.77%
LLY240802P008450002024-07-15 1:26PM EDT845.000.800.321.93-0.20-20.00%109033.88%
LLY240802P008500002024-07-15 12:52PM EDT850.000.840.571.01-0.13-13.40%2916828.43%
LLY240802P008550002024-07-15 1:26PM EDT855.001.100.431.92+0.45+69.23%288931.14%
LLY240802P008600002024-07-15 3:43PM EDT860.001.110.891.55-0.22-16.54%813728.39%
LLY240802P008650002024-07-15 3:01PM EDT865.001.170.602.15-0.28-19.31%296729.21%
LLY240802P008700002024-07-15 1:35PM EDT870.001.721.125.900.00-420337.15%
LLY240802P008750002024-07-15 3:01PM EDT875.001.561.612.11+0.89+132.84%388326.33%
LLY240802P008800002024-07-15 2:32PM EDT880.002.041.822.58-0.36-15.00%3523026.29%
LLY240802P008850002024-07-15 1:33PM EDT885.002.601.842.89-0.22-7.80%259025.64%
LLY240802P008900002024-07-15 1:44PM EDT890.003.072.494.65-0.30-8.90%479028.04%
LLY240802P008950002024-07-15 3:18PM EDT895.003.222.903.90-0.63-16.36%5811024.90%
LLY240802P009000002024-07-15 3:56PM EDT900.004.352.924.70-0.17-3.76%5217424.87%
LLY240802P009050002024-07-15 2:43PM EDT905.004.504.156.00-0.95-17.43%264125.48%
LLY240802P009100002024-07-15 1:37PM EDT910.006.234.006.30-0.12-1.89%1716124.20%
LLY240802P009150002024-07-15 3:32PM EDT915.006.075.157.30-0.96-13.66%778223.91%
LLY240802P009200002024-07-15 11:27AM EDT920.008.226.259.85-0.65-7.33%196125.59%
LLY240802P009250002024-07-15 12:00PM EDT925.009.157.5011.30-0.95-9.41%622325.42%
LLY240802P009300002024-07-15 3:58PM EDT930.0011.0010.0011.20-2.45-18.22%167523.11%
LLY240802P009350002024-07-15 11:11AM EDT935.0010.5010.5014.70-3.23-23.53%205625.13%
LLY240802P009400002024-07-15 3:32PM EDT940.0012.9710.8515.50-2.53-16.32%862623.60%
LLY240802P009450002024-07-15 1:56PM EDT945.0016.8513.0017.25-1.03-5.76%351523.03%
LLY240802P009500002024-07-15 2:19PM EDT950.0018.7017.6020.65-0.90-4.59%353124.15%
LLY240802P009550002024-07-15 11:25AM EDT955.0019.7019.6023.30-4.87-19.82%3424.17%
LLY240802P009650002024-07-15 11:07AM EDT965.0022.7522.0027.25-7.82-25.58%8221.92%
LLY240802P009700002024-06-17 10:05AM EDT970.0090.0027.1032.400.00--124.28%
LLY240802P009800002024-07-15 10:35AM EDT980.0027.8433.8540.60-32.16-53.60%1126.03%
LLY240802P009900002024-07-15 1:45PM EDT990.0044.9141.1546.35-6.82-13.18%5523.67%
LLY240802P010000002024-07-11 9:32AM EDT1,000.0064.1050.0054.850.00-1424.38%