New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
857.47 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241115C003900002024-05-21 12:22PM EDT390.00426.07502.40507.250.00--1139.60%
LLY241115C004700002024-05-14 2:27PM EDT470.00304.16420.10429.000.00-1415112.45%
LLY241115C004800002024-05-14 11:37AM EDT480.00289.08407.00411.800.00--1103.62%
LLY241115C005000002024-07-19 11:10AM EDT500.00378.83363.00372.00+28.83+8.24%13916369.05%
LLY241115C005100002024-06-20 11:03AM EDT510.00400.59353.00362.750.00-91967.60%
LLY241115C005500002024-06-17 2:14PM EDT550.00351.61371.30379.950.00--3117.59%
LLY241115C006000002024-07-15 12:09PM EDT600.00363.40267.00276.000.00-52154.73%
LLY241115C006200002024-05-10 10:53AM EDT620.00172.75244.95253.600.00--253.24%
LLY241115C006300002024-06-18 1:28PM EDT630.00275.17232.75238.600.00-2245.70%
LLY241115C006400002024-07-11 3:48PM EDT640.00305.22230.00239.000.00-3450.31%
LLY241115C006500002024-05-23 2:41PM EDT650.00185.20249.05258.000.00-3472.56%
LLY241115C006600002024-06-21 3:50PM EDT660.00241.00212.00221.000.00-10010052.41%
LLY241115C006700002024-07-11 3:50PM EDT670.00277.97203.00212.000.00-2851.23%
LLY241115C006800002024-07-18 3:41PM EDT680.00185.45194.15203.700.00-1750.58%
LLY241115C006900002024-07-19 11:45AM EDT690.00191.80187.55192.75+13.07+7.31%25647.80%
LLY241115C007000002024-07-19 3:38PM EDT700.00179.00179.45184.40+8.64+5.07%7190647.05%
LLY241115C007100002024-07-02 3:21PM EDT710.00217.90168.55177.300.00-23147.15%
LLY241115C007200002024-06-20 10:29AM EDT720.00202.75162.20167.100.00-12544.94%
LLY241115C007300002024-07-18 3:43PM EDT730.00147.00154.75160.600.00-5545.28%
LLY241115C007400002024-07-15 2:39PM EDT740.00233.95146.65152.950.00-2244.73%
LLY241115C007500002024-07-19 10:18AM EDT750.00149.01138.60143.55-68.84-31.60%1010242.97%
LLY241115C007600002024-07-18 10:48AM EDT760.00151.00131.95136.05+12.96+9.39%113942.37%
LLY241115C007700002024-07-12 10:15AM EDT770.00200.97124.70128.700.00-12441.78%
LLY241115C007800002024-07-18 11:49AM EDT780.00110.00117.70121.450.00-31841.17%
LLY241115C007900002024-07-15 9:38AM EDT790.00194.06110.80115.950.00-15341.46%
LLY241115C008000002024-07-19 10:07AM EDT800.00110.50102.65108.70+9.55+9.46%614540.65%
LLY241115C008100002024-07-18 3:18PM EDT810.00113.0598.10102.05+23.05+25.61%16340.09%
LLY241115C008200002024-07-18 12:23PM EDT820.0082.9692.0595.700.00-15239.59%
LLY241115C008300002024-07-18 12:15PM EDT830.0077.0086.3089.700.00-55439.19%
LLY241115C008400002024-07-18 3:40PM EDT840.0095.0081.0083.60+21.25+28.81%15038.63%
LLY241115C008500002024-07-19 1:42PM EDT850.0079.3575.3078.95+7.75+10.82%2014738.72%
LLY241115C008600002024-07-19 1:12PM EDT860.0072.8170.8572.50+3.01+4.31%44537.77%
LLY241115C008700002024-07-19 1:32PM EDT870.0064.4565.7567.50+4.00+6.62%97037.47%
LLY241115C008800002024-07-19 12:09PM EDT880.0064.7561.5062.70+7.10+12.32%187437.16%
LLY241115C008900002024-07-19 1:12PM EDT890.0058.4157.0058.75+6.14+11.75%104437.19%
LLY241115C009000002024-07-19 3:54PM EDT900.0053.5452.4555.75+6.39+13.55%916937.60%
LLY241115C009100002024-07-19 11:42AM EDT910.0049.7248.4554.00+3.16+6.79%219038.56%
LLY241115C009200002024-07-19 3:58PM EDT920.0046.0742.4551.00+5.72+14.18%2311638.78%
LLY241115C009300002024-07-19 12:10PM EDT930.0044.4541.2044.05-5.94-11.79%512836.82%
LLY241115C009400002024-07-19 11:57AM EDT940.0039.2538.1544.00+1.35+3.56%318638.42%
LLY241115C009500002024-07-19 11:39AM EDT950.0037.2034.7541.00+2.83+8.23%713138.37%
LLY241115C009600002024-07-19 3:37PM EDT960.0032.6329.8035.25+1.58+5.09%511236.69%
LLY241115C009700002024-07-19 11:42AM EDT970.0031.4528.1033.55+2.45+8.45%37437.16%
LLY241115C009800002024-07-19 12:04PM EDT980.0029.4327.1532.15+1.58+5.67%1326637.73%
LLY241115C009900002024-07-19 12:04PM EDT990.0027.0524.7526.80-2.08-7.14%62535.86%
LLY241115C010000002024-07-19 11:48AM EDT1,000.0024.1123.0024.45+1.66+7.39%440535.67%
LLY241115C010200002024-07-19 3:18PM EDT1,020.0020.0018.6021.20-12.46-38.39%141035.94%
LLY241115C010400002024-07-19 10:20AM EDT1,040.0018.5615.7017.65-1.44-7.20%57135.68%
LLY241115C010600002024-07-19 2:27PM EDT1,060.0013.8513.3515.15-8.65-38.44%15335.86%
LLY241115C010800002024-07-19 9:35AM EDT1,080.0012.4511.1513.60+1.40+12.67%220336.56%
LLY241115C011000002024-07-18 3:14PM EDT1,100.008.845.4511.550.00-9670736.61%
LLY241115C011200002024-07-18 11:57AM EDT1,120.007.097.7510.200.00-253237.07%
LLY241115C011400002024-07-18 3:18PM EDT1,140.006.006.408.200.00-332436.61%
LLY241115C011600002024-07-18 10:43AM EDT1,160.005.525.357.550.00-612037.43%
LLY241115C011800002024-07-19 9:36AM EDT1,180.005.054.505.90+0.68+15.56%480936.80%
LLY241115C012000002024-07-19 1:45PM EDT1,200.004.263.655.20+0.11+2.65%1278637.20%
LLY241115C012200002024-07-18 11:53AM EDT1,220.002.982.706.400.00-71540.34%
LLY241115C012400002024-07-19 9:52AM EDT1,240.004.502.005.75+2.00+80.00%202840.76%
LLY241115C012600002024-07-10 11:59AM EDT1,260.006.681.235.300.00-1741.37%
LLY241115C012800002024-07-11 11:21AM EDT1,280.004.001.064.900.00-4541.98%
LLY241115C013000002024-07-19 3:29PM EDT1,300.002.000.924.60-0.75-27.27%11842.69%
LLY241115C013200002024-07-19 3:42PM EDT1,320.002.001.502.75+0.20+11.11%2214340.00%
LLY241115C013400002024-07-17 3:33PM EDT1,340.002.100.704.150.00-6844.20%
LLY241115C013800002024-07-12 3:49PM EDT1,380.002.150.015.100.00--1848.26%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241115P003900002024-06-24 11:57AM EDT390.000.250.001.000.00-222557.35%
LLY241115P004000002024-06-17 11:35AM EDT400.000.260.014.500.00-2268.82%
LLY241115P004500002024-07-18 2:24PM EDT450.000.990.004.750.00-4559.74%
LLY241115P004900002024-07-18 12:18PM EDT490.001.000.004.800.00-2352.81%
LLY241115P005000002024-07-11 12:41PM EDT500.001.000.383.600.00-2455.09%
LLY241115P005100002024-05-23 10:42AM EDT510.001.770.002.370.00--149.38%
LLY241115P005200002024-07-19 3:06PM EDT520.000.970.482.41-1.24-56.11%101247.91%
LLY241115P005500002024-07-19 9:46AM EDT550.002.500.704.95+0.69+38.12%115049.85%
LLY241115P005600002024-06-10 9:53AM EDT560.002.390.421.600.00-11138.84%
LLY241115P005700002024-05-17 9:34AM EDT570.005.750.733.250.00-2742.58%
LLY241115P005800002024-07-10 3:47PM EDT580.001.341.037.050.00-11648.71%
LLY241115P005900002024-07-15 10:55AM EDT590.001.051.197.400.00-2647.55%
LLY241115P006000002024-07-18 3:22PM EDT600.004.301.406.450.00-164144.31%
LLY241115P006100002024-05-31 3:56PM EDT610.005.950.016.000.00-2641.91%
LLY241115P006200002024-07-08 1:58PM EDT620.001.982.946.850.00-13041.65%
LLY241115P006300002024-06-28 11:42AM EDT630.003.411.109.650.00-22143.88%
LLY241115P006400002024-07-15 11:54AM EDT640.002.502.2610.300.00-11042.96%
LLY241115P006500002024-07-18 11:05AM EDT650.005.974.556.950.00-26636.95%
LLY241115P006600002024-07-10 12:10PM EDT660.002.853.2511.800.00-11841.21%
LLY241115P006700002024-07-12 9:51AM EDT670.002.894.1512.700.00-102040.42%
LLY241115P006800002024-07-18 1:25PM EDT680.009.758.6510.750.00-202636.65%
LLY241115P006900002024-07-18 3:16PM EDT690.0010.009.7011.00-2.61-20.70%110335.23%
LLY241115P007000002024-07-19 3:54PM EDT700.0011.8511.1512.30-0.45-3.66%3417934.82%
LLY241115P007100002024-07-19 9:52AM EDT710.0011.8211.5514.70-3.68-23.74%105235.28%
LLY241115P007200002024-07-19 3:24PM EDT720.0015.0013.4515.80-3.00-16.67%1146234.44%
LLY241115P007300002024-07-18 2:10PM EDT730.0018.5514.9017.750.00-5354034.21%
LLY241115P007400002024-07-18 11:44AM EDT740.0020.1216.3019.250.00-112733.51%
LLY241115P007500002024-07-19 10:38AM EDT750.0020.1519.5022.75-3.60-15.16%824534.13%
LLY241115P007600002024-07-17 10:02AM EDT760.0011.1522.2024.000.00-18933.04%
LLY241115P007700002024-07-19 11:48AM EDT770.0025.7124.8526.90-2.94-10.26%210332.94%
LLY241115P007800002024-07-19 1:07PM EDT780.0028.6126.0531.10-2.59-8.30%16912833.50%
LLY241115P007900002024-07-19 10:59AM EDT790.0028.7830.6033.65-4.07-12.39%29032.90%
LLY241115P008000002024-07-19 1:11PM EDT800.0034.8634.0037.00-5.44-13.50%2812732.65%
LLY241115P008100002024-07-19 11:34AM EDT810.0037.6036.9539.35-7.54-16.70%27531.72%
LLY241115P008200002024-07-19 2:55PM EDT820.0043.1538.0044.25-0.85-1.93%35732.07%
LLY241115P008300002024-07-19 11:34AM EDT830.0045.2045.8047.30-3.77-7.70%23631.29%
LLY241115P008400002024-07-19 11:34AM EDT840.0049.2546.0051.80-7.85-13.75%225931.15%
LLY241115P008500002024-07-19 3:14PM EDT850.0055.1353.3556.35-7.67-12.21%7228230.91%
LLY241115P008600002024-07-19 3:54PM EDT860.0060.0859.4061.00-8.67-12.61%185030.58%
LLY241115P008700002024-07-19 11:34AM EDT870.0063.8564.5566.00-2.75-4.13%43030.30%
LLY241115P008800002024-07-19 3:49PM EDT880.0072.3070.1071.30-4.86-6.30%183630.04%
LLY241115P008900002024-07-19 2:47PM EDT890.0078.0075.2077.30-1.63-2.05%1010830.01%
LLY241115P009000002024-07-18 3:15PM EDT900.0090.4977.0084.150.00-647930.29%
LLY241115P009100002024-07-18 11:34AM EDT910.0092.9484.5590.300.00-245530.08%
LLY241115P009200002024-07-18 12:43PM EDT920.0096.2090.0096.650.00-244329.84%
LLY241115P009300002024-07-19 10:10AM EDT930.0098.4597.00103.15-14.80-13.07%136629.56%
LLY241115P009400002024-07-18 1:16PM EDT940.00114.87105.60109.950.00-12729.30%
LLY241115P009500002024-07-17 9:31AM EDT950.0079.80111.00120.000.00-1930.81%
LLY241115P009600002024-07-17 12:03PM EDT960.0082.77118.25127.000.00-315330.46%
LLY241115P009700002024-07-10 11:33AM EDT970.0074.55125.10134.100.00--1430.04%
LLY241115P010000002024-07-18 3:41PM EDT1,000.00165.93149.70156.300.00-91028.42%
LLY241115P011600002024-07-12 12:37PM EDT1,160.00215.50297.05307.000.00--033.30%
LLY241115P012400002024-06-24 9:58AM EDT1,240.00352.73377.05387.000.00--038.77%