New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
811.53+3.67 (+0.45%)
At close: 04:00PM EDT
812.24 +0.71 (+0.09%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816C005000002024-05-15 10:56AM EDT500.00283.960.000.000.00-100.00%
LLY240816C005200002024-04-26 3:24PM EDT520.00223.74292.25296.000.00-1154.39%
LLY240816C005400002024-04-30 10:58AM EDT540.00249.080.000.000.00-100.00%
LLY240816C005500002024-04-26 1:55PM EDT550.00198.40262.85266.600.00-1150.52%
LLY240816C005800002024-05-03 3:37PM EDT580.00169.220.000.000.00-100.00%
LLY240816C005900002024-05-10 1:01PM EDT590.00184.690.000.000.00-300.00%
LLY240816C006000002024-05-28 1:44PM EDT600.00211.650.000.000.00-200.00%
LLY240816C006200002024-03-28 11:57AM EDT620.00187.49132.10136.350.00-550.00%
LLY240816C006300002024-05-17 12:36PM EDT630.00152.750.000.000.00-300.00%
LLY240816C006400002024-05-24 9:46AM EDT640.00180.000.000.000.00-100.00%
LLY240816C006500002024-05-28 1:44PM EDT650.00164.310.000.000.00-500.00%
LLY240816C006700002024-05-23 1:27PM EDT670.00156.530.000.000.00-200.00%
LLY240816C006800002024-05-22 9:49AM EDT680.00135.000.000.000.00-500.00%
LLY240816C006900002024-05-29 2:39PM EDT690.00135.340.000.000.00-1600.00%
LLY240816C007000002024-05-29 3:28PM EDT700.00127.560.000.000.00-1800.00%
LLY240816C007100002024-05-29 3:28PM EDT710.00119.190.000.000.00-200.00%
LLY240816C007200002024-05-29 3:59PM EDT720.00111.120.000.000.00-1000.00%
LLY240816C007300002024-05-28 11:44AM EDT730.0099.340.000.000.00-900.00%
LLY240816C007400002024-05-23 10:50AM EDT740.0095.790.000.000.00-200.00%
LLY240816C007500002024-05-28 3:55PM EDT750.0084.450.000.000.00-1100.00%
LLY240816C007600002024-05-29 1:21PM EDT760.0077.630.000.000.00-200.00%
LLY240816C007700002024-05-29 1:56PM EDT770.0073.550.000.000.00-100.00%
LLY240816C007800002024-05-29 9:34AM EDT780.0064.000.000.000.00-100.00%
LLY240816C007900002024-05-29 3:55PM EDT790.0062.000.000.000.00-1400.00%
LLY240816C008000002024-05-29 3:42PM EDT800.0055.830.000.000.00-11000.00%
LLY240816C008100002024-05-29 12:17PM EDT810.0049.060.000.000.00-1700.00%
LLY240816C008200002024-05-29 3:58PM EDT820.0046.030.000.000.00-3200.39%
LLY240816C008300002024-05-29 2:22PM EDT830.0040.830.000.000.00-1700.78%
LLY240816C008400002024-05-29 2:45PM EDT840.0036.250.000.000.00-20001.56%
LLY240816C008500002024-05-29 12:31PM EDT850.0032.080.000.000.00-1301.56%
LLY240816C008600002024-05-29 3:38PM EDT860.0029.460.000.000.00-603.13%
LLY240816C008700002024-05-29 10:05AM EDT870.0024.500.000.000.00-103.13%
LLY240816C008800002024-05-29 12:15PM EDT880.0023.000.000.000.00-503.13%
LLY240816C008900002024-05-29 10:44AM EDT890.0020.550.000.000.00-103.13%
LLY240816C009000002024-05-29 2:45PM EDT900.0018.000.000.000.00-1103.13%
LLY240816C009100002024-05-23 12:37PM EDT910.0020.470.000.000.00-206.25%
LLY240816C009200002024-05-29 3:50PM EDT920.0014.190.000.000.00-206.25%
LLY240816C009300002024-05-28 9:51AM EDT930.0011.020.000.000.00-106.25%
LLY240816C009400002024-05-29 10:45AM EDT940.0011.400.000.000.00-106.25%
LLY240816C009500002024-05-29 12:31PM EDT950.009.550.000.000.00-406.25%
LLY240816C009600002024-05-24 3:35PM EDT960.008.540.000.000.00-206.25%
LLY240816C009700002024-05-29 12:46PM EDT970.007.500.000.000.00-206.25%
LLY240816C009800002024-05-23 9:33AM EDT980.007.310.000.000.00-106.25%
LLY240816C009900002024-05-23 12:12PM EDT990.007.900.000.000.00--06.25%
LLY240816C010000002024-05-29 1:58PM EDT1,000.005.300.000.000.00-3006.25%
LLY240816C010200002024-05-21 12:29PM EDT1,020.004.350.000.000.00-1012.50%
LLY240816C010400002024-05-23 12:35PM EDT1,040.005.000.000.000.00-1012.50%
LLY240816C010600002024-05-29 12:36PM EDT1,060.002.660.000.000.00-10012.50%
LLY240816C010800002024-05-23 12:31PM EDT1,080.003.200.000.000.00-1012.50%
LLY240816C011000002024-05-29 12:42PM EDT1,100.001.640.000.000.00-2012.50%
LLY240816C011200002024-03-22 11:07AM EDT1,120.003.870.542.130.00-1237.58%
LLY240816C011400002024-05-21 12:05PM EDT1,140.001.250.000.000.00-1012.50%
LLY240816C011600002024-05-29 10:41AM EDT1,160.000.980.000.000.00-1012.50%
LLY240816C011800002024-05-29 9:49AM EDT1,180.001.000.000.000.00-1012.50%
LLY240816C012000002024-05-29 9:49AM EDT1,200.000.870.000.000.00-1012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816P003700002024-04-26 3:34PM EDT370.000.610.000.580.00-1166.31%
LLY240816P003800002024-04-26 9:50AM EDT380.000.310.000.580.00-33464.21%
LLY240816P003900002024-04-19 2:58PM EDT390.000.350.000.000.00-10625.00%
LLY240816P004000002024-04-26 9:30AM EDT400.000.340.000.580.00-12060.16%
LLY240816P004100002024-03-28 1:39PM EDT410.000.550.261.510.00-3666.91%
LLY240816P004300002024-04-26 2:00PM EDT430.000.760.000.580.00-1154.44%
LLY240816P004500002024-05-13 11:31AM EDT450.000.110.000.000.00-240025.00%
LLY240816P004600002024-05-13 9:39AM EDT460.000.300.000.000.00-1025.00%
LLY240816P005000002024-05-15 3:55PM EDT500.000.740.000.000.00-1025.00%
LLY240816P005200002024-05-15 11:15AM EDT520.000.610.000.000.00-5012.50%
LLY240816P005400002024-04-19 1:52PM EDT540.004.110.000.000.00-11712.50%
LLY240816P005500002024-05-23 10:22AM EDT550.000.530.000.000.00-3012.50%
LLY240816P005600002024-05-22 11:23AM EDT560.000.950.000.000.00-3012.50%
LLY240816P005700002024-05-24 2:27PM EDT570.000.820.000.000.00-10012.50%
LLY240816P005800002024-05-24 2:27PM EDT580.000.960.000.000.00-10012.50%
LLY240816P005900002024-05-24 2:19PM EDT590.000.950.000.000.00-10012.50%
LLY240816P006000002024-05-29 1:58PM EDT600.001.550.000.000.00-4012.50%
LLY240816P006100002024-05-29 3:17PM EDT610.001.740.000.000.00-6012.50%
LLY240816P006200002024-05-24 11:54AM EDT620.001.900.000.000.00-5012.50%
LLY240816P006300002024-05-28 1:43PM EDT630.002.510.000.000.00-20012.50%
LLY240816P006400002024-05-28 10:59AM EDT640.003.150.000.000.00-3012.50%
LLY240816P006500002024-05-24 1:41PM EDT650.003.300.000.000.00-13012.50%
LLY240816P006600002024-05-28 10:06AM EDT660.004.850.000.000.00-2206.25%
LLY240816P006700002024-05-29 11:41AM EDT670.004.600.000.000.00-406.25%
LLY240816P006800002024-05-29 1:21PM EDT680.005.850.000.000.00-3006.25%
LLY240816P006900002024-05-29 1:21PM EDT690.006.950.000.000.00-1506.25%
LLY240816P007000002024-05-29 1:21PM EDT700.008.300.000.000.00-1006.25%
LLY240816P007100002024-05-29 10:44AM EDT710.009.150.000.000.00-306.25%
LLY240816P007200002024-05-29 3:34PM EDT720.0010.800.000.000.00-1006.25%
LLY240816P007300002024-05-29 2:08PM EDT730.0012.820.000.000.00-306.25%
LLY240816P007400002024-05-29 3:50PM EDT740.0015.020.000.000.00-1003.13%
LLY240816P007500002024-05-29 3:57PM EDT750.0017.300.000.000.00-2603.13%
LLY240816P007600002024-05-29 3:20PM EDT760.0020.650.000.000.00-803.13%
LLY240816P007700002024-05-29 1:29PM EDT770.0024.150.000.000.00-203.13%
LLY240816P007800002024-05-29 10:47AM EDT780.0026.380.000.000.00-101.56%
LLY240816P007900002024-05-29 12:20PM EDT790.0032.100.000.000.00-401.56%
LLY240816P008000002024-05-29 2:47PM EDT800.0036.060.000.000.00-1500.78%
LLY240816P008100002024-05-29 10:44AM EDT810.0039.950.000.000.00-100.10%
LLY240816P008200002024-05-28 3:59PM EDT820.0047.100.000.000.00-1900.00%
LLY240816P008300002024-05-29 12:31PM EDT830.0051.600.000.000.00-100.00%
LLY240816P008400002024-05-23 12:34PM EDT840.0053.800.000.000.00-200.00%
LLY240816P008500002024-04-10 9:34AM EDT850.00112.5086.8093.950.00-2247.53%
LLY240816P008700002024-05-21 3:09PM EDT870.0082.050.000.000.00--00.00%
LLY240816P008800002024-05-21 10:35AM EDT880.0086.100.000.000.00--00.00%
LLY240816P009000002024-05-29 11:09AM EDT900.0097.550.000.000.00-200.00%
LLY240816P009100002024-05-20 3:52PM EDT910.00129.000.000.000.00--00.00%
LLY240816P009200002024-04-30 10:24AM EDT920.00139.000.000.000.00--00.00%