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
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250221C004500002024-05-31 9:49AM EDT450.00388.79466.20476.000.00-22109.35%
LLY250221C004800002024-06-13 10:32AM EDT480.00415.03479.00488.000.00-20130.66%
LLY250221C005000002024-07-18 10:38AM EDT500.00390.54370.30380.000.00-1359.76%
LLY250221C005300002024-06-07 12:38PM EDT530.00346.90398.00407.000.00-1196.22%
LLY250221C005500002024-07-05 3:08PM EDT550.00384.45324.00333.000.00-1154.29%
LLY250221C006400002024-07-03 11:01AM EDT640.00282.68244.20254.000.00-1150.00%
LLY250221C006500002024-07-16 11:28AM EDT650.00325.90235.55245.000.00-21748.89%
LLY250221C006600002024-07-01 9:48AM EDT660.00279.20227.40237.000.00-2348.33%
LLY250221C006700002024-07-12 3:10PM EDT670.00305.53220.50226.450.00-4446.33%
LLY250221C006800002024-07-10 10:06AM EDT680.00287.85211.65218.600.00-82345.81%
LLY250221C007000002024-07-19 2:54PM EDT700.00199.18196.15202.55+3.18+1.62%571944.47%
LLY250221C007200002024-07-01 9:50AM EDT720.00227.63181.40187.700.00--243.56%
LLY250221C007300002024-07-09 3:24PM EDT730.00239.30173.00182.000.00-13143.84%
LLY250221C007500002024-07-17 2:26PM EDT750.00206.72159.00168.000.00-12143.00%
LLY250221C007600002024-07-18 11:38AM EDT760.00148.65152.95159.300.00-11241.76%
LLY250221C007700002024-06-05 11:47AM EDT770.00133.40190.00196.950.00-24458.70%
LLY250221C007800002024-07-19 1:15PM EDT780.00146.20140.15145.50+11.57+8.59%11440.74%
LLY250221C007900002024-07-19 9:48AM EDT790.00152.00126.50131.70-6.00-3.80%24637.29%
LLY250221C008000002024-07-19 9:33AM EDT800.00130.50128.35133.85+11.00+9.21%25440.40%
LLY250221C008100002024-06-28 2:51PM EDT810.00160.05122.40127.750.00-11840.04%
LLY250221C008200002024-07-18 2:44PM EDT820.00114.30115.95122.200.00-12639.83%
LLY250221C008300002024-07-18 1:42PM EDT830.00109.75111.30117.400.00-16339.87%
LLY250221C008400002024-07-18 11:30AM EDT840.00104.56106.15109.850.00-54538.77%
LLY250221C008500002024-07-19 3:20PM EDT850.00103.67100.75106.10+5.21+5.29%131339.10%
LLY250221C008600002024-07-19 12:42PM EDT860.00100.0095.90101.20+8.16+8.89%11938.93%
LLY250221C008700002024-07-18 3:13PM EDT870.0086.3291.4095.050.00-12038.22%
LLY250221C008800002024-07-19 12:52PM EDT880.0091.9586.6590.20+9.95+12.13%22737.95%
LLY250221C008900002024-07-18 3:46PM EDT890.0076.7582.4087.200.00-11038.33%
LLY250221C009000002024-07-19 1:26PM EDT900.0079.7577.9582.85+4.55+6.05%65838.14%
LLY250221C009100002024-07-11 2:40PM EDT910.0076.7973.4577.25-35.36-31.53%11037.42%
LLY250221C009200002024-07-18 12:07PM EDT920.0060.9569.8073.200.00-102437.23%
LLY250221C009300002024-07-18 11:16AM EDT930.0065.8365.7070.800.00-41137.62%
LLY250221C009400002024-07-17 3:21PM EDT940.0087.3062.4566.250.00-193037.14%
LLY250221C009500002024-07-18 3:13PM EDT950.0063.0558.8062.20+7.21+12.91%213936.78%
LLY250221C009600002024-07-17 3:22PM EDT960.0059.8555.4059.90-18.46-23.57%29937.06%
LLY250221C009700002024-07-18 3:13PM EDT970.0049.4851.5056.700.00-11036.94%
LLY250221C009800002024-07-17 2:12PM EDT980.0073.5849.2052.650.00-22836.43%
LLY250221C009900002024-07-19 12:03PM EDT990.0050.4046.7551.95-19.40-27.79%8337.21%
LLY250221C010000002024-07-19 12:03PM EDT1,000.0047.6141.1046.95+2.56+5.68%36136.20%
LLY250221C010200002024-07-11 9:30AM EDT1,020.0068.3038.7542.000.00-11736.08%
LLY250221C010400002024-07-12 10:13AM EDT1,040.0064.6531.1540.000.00-1237.07%
LLY250221C010600002024-07-10 9:43AM EDT1,060.0054.2029.6533.100.00-41135.72%
LLY250221C010800002024-07-19 3:12PM EDT1,080.0028.6525.8529.45-21.60-42.99%1335.63%
LLY250221C011000002024-07-19 10:56AM EDT1,100.0026.2322.5026.20+1.68+6.84%34035.56%
LLY250221C011200002024-07-05 2:28PM EDT1,120.0022.6420.0523.35-10.65-31.99%11435.54%
LLY250221C011400002024-07-03 9:55AM EDT1,140.0030.8517.5020.750.00-2535.50%
LLY250221C011600002024-07-03 9:55AM EDT1,160.0027.4014.2521.250.00-2337.13%
LLY250221C011800002024-07-18 11:55AM EDT1,180.0013.6013.3016.550.00-443735.57%
LLY250221C012000002024-07-02 10:50AM EDT1,200.0019.0010.0015.000.00-111035.76%
LLY250221C012200002024-07-15 10:46AM EDT1,220.0026.609.2515.650.00-1137.38%
LLY250221C012400002024-07-05 11:49AM EDT1,240.0017.008.2014.450.00-2237.68%
LLY250221C012800002024-07-02 12:06PM EDT1,280.0011.206.0012.200.00-11938.16%
LLY250221C013000002024-07-18 10:58AM EDT1,300.008.006.008.200.00-12635.66%
LLY250221C013200002024-07-12 2:54PM EDT1,320.0012.755.307.350.00-1735.75%
LLY250221C013600002024-07-18 1:01PM EDT1,360.006.001.728.950.00-1139.21%
LLY250221C013800002024-07-12 3:43PM EDT1,380.004.900.738.30-3.70-43.02%115639.46%
LLY250221C014400002024-07-18 9:56AM EDT1,440.004.480.017.350.00-1540.99%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250221P003800002024-07-19 3:53PM EDT380.000.800.801.84+0.23+40.35%17452.34%
LLY250221P003900002024-07-19 3:11PM EDT390.000.920.801.50+0.33+55.93%2449.24%
LLY250221P004000002024-05-14 3:48PM EDT400.001.930.015.050.00-201451.95%
LLY250221P004500002024-07-18 12:08PM EDT450.002.500.716.150.00-1153.06%
LLY250221P004700002024-05-30 9:42AM EDT470.002.950.065.500.00-2248.79%
LLY250221P005000002024-07-09 3:48PM EDT500.001.311.807.750.00--1048.04%
LLY250221P005400002024-07-18 12:01PM EDT540.004.981.169.550.00-1144.57%
LLY250221P005700002024-05-31 1:49PM EDT570.007.880.027.800.00-101038.30%
LLY250221P005800002024-06-05 12:58PM EDT580.007.600.258.100.00--1037.34%
LLY250221P005900002024-07-18 10:20AM EDT590.005.496.6512.750.00-1340.81%
LLY250221P006000002024-07-19 9:59AM EDT600.008.437.1013.60-0.31-3.55%91840.16%
LLY250221P006100002024-07-03 9:30AM EDT610.005.506.2513.950.00--139.06%
LLY250221P006200002024-07-18 2:34PM EDT620.0010.678.9514.050.00-51937.74%
LLY250221P006300002024-07-18 11:36AM EDT630.0011.6710.2515.050.00-21237.16%
LLY250221P006400002024-06-12 3:53PM EDT640.0010.202.519.700.00-11031.27%
LLY250221P006500002024-07-16 10:25AM EDT650.008.7011.8519.000.00-11837.27%
LLY250221P006600002024-07-09 3:47PM EDT660.006.7113.1520.850.00-31537.08%
LLY250221P006700002024-07-11 10:01AM EDT670.008.3515.7518.950.00-142234.37%
LLY250221P006800002024-07-09 3:48PM EDT680.0019.0117.9022.65+9.94+109.59%14535.31%
LLY250221P006900002024-07-19 1:52PM EDT690.0020.9519.2023.60-2.20-9.50%12734.42%
LLY250221P007000002024-07-18 12:58PM EDT700.0023.0021.6524.05-1.00-4.17%31833.21%
LLY250221P007100002024-07-16 3:22PM EDT710.0024.9023.3527.05+12.70+104.10%12733.42%
LLY250221P007200002024-07-08 1:13PM EDT720.0015.1826.3528.700.00-11332.81%
LLY250221P007300002024-07-15 11:12AM EDT730.0012.8825.5034.650.00-3534.31%
LLY250221P007400002024-07-16 3:18PM EDT740.0016.4529.0537.000.00--133.87%
LLY250221P007500002024-07-18 11:27AM EDT750.0035.0034.1537.450.00-45532.48%
LLY250221P007600002024-06-18 11:24AM EDT760.0026.4637.7545.300.00-1234.45%
LLY250221P007700002024-06-11 1:57PM EDT770.0036.3318.4526.000.00-1523.97%
LLY250221P007800002024-07-17 3:32PM EDT780.0029.2543.7047.300.00-51631.94%
LLY250221P007900002024-07-18 3:17PM EDT790.0052.5347.2549.700.00-73731.23%
LLY250221P008000002024-07-19 2:05PM EDT800.0052.5450.7554.40-4.21-7.42%113631.43%
LLY250221P008100002024-06-24 11:51AM EDT810.0038.5154.6058.550.00-1431.31%
LLY250221P008200002024-07-19 3:39PM EDT820.0060.8058.6562.45+21.88+56.22%18231.01%
LLY250221P008300002024-07-15 10:11AM EDT830.0030.4462.8566.000.00-21230.51%
LLY250221P008400002024-07-18 11:53AM EDT840.0075.1067.2070.600.00-161930.35%
LLY250221P008500002024-07-18 1:16PM EDT850.0068.1072.0575.60-9.27-11.98%54630.27%
LLY250221P008600002024-07-02 2:43PM EDT860.0072.9876.8580.15+15.83+27.70%6429.94%
LLY250221P008700002024-07-18 3:25PM EDT870.0078.0881.8085.95-14.07-15.27%62730.01%
LLY250221P008800002024-07-19 9:35AM EDT880.0084.7686.1091.35-10.51-11.03%12229.86%
LLY250221P008900002024-07-05 3:41PM EDT890.0063.8392.1096.150.00-510329.41%
LLY250221P009000002024-07-17 1:27PM EDT900.0070.1198.15102.200.00-31229.35%
LLY250221P009100002024-07-15 3:17PM EDT910.0059.45101.25108.050.00-31029.15%
LLY250221P009200002024-07-16 3:41PM EDT920.0067.16108.75114.050.00-171828.94%
LLY250221P009300002024-07-18 10:53AM EDT930.00109.20115.35120.400.00-2228.78%
LLY250221P009400002024-07-18 11:16AM EDT940.00121.60121.15126.750.00-35128.56%
LLY250221P009500002024-07-18 9:59AM EDT950.00115.00127.70133.300.00-151428.34%
LLY250221P009600002024-07-16 11:26AM EDT960.0082.32133.45140.550.00-23528.33%
LLY250221P009800002024-07-12 10:27AM EDT980.0095.00148.30154.600.00--127.93%
LLY250221P010000002024-06-20 1:11PM EDT1,000.00142.45161.00169.900.00-1127.79%
LLY250221P010400002024-07-18 10:46AM EDT1,040.00187.00192.50201.850.00-4327.34%
LLY250221P010600002024-06-17 2:09PM EDT1,060.00186.87163.00171.350.00-200.00%