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
811.00 -0.53 (-0.07%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250620C004000002024-03-20 12:08PM EDT400.00390.00346.00355.000.00--50.00%
LLY250620C004300002024-05-24 12:55PM EDT430.00402.950.000.000.00-100.00%
LLY250620C005000002024-05-06 1:10PM EDT500.00293.640.000.000.00-100.00%
LLY250620C005100002024-04-19 12:13PM EDT510.00260.66291.05299.950.00-110.00%
LLY250620C005200002024-04-25 10:52AM EDT520.00243.87317.00327.000.00-1050.17%
LLY250620C005400002024-05-07 1:50PM EDT540.00276.500.000.000.00-100.00%
LLY250620C005600002024-05-07 1:55PM EDT560.00260.500.000.000.00--00.00%
LLY250620C005700002024-04-25 10:43AM EDT570.00202.78275.00284.950.00-1446.73%
LLY250620C005800002024-04-05 10:16AM EDT580.00250.00204.10211.950.00-130.00%
LLY250620C006000002024-05-22 2:56PM EDT600.00252.800.000.000.00-100.00%
LLY250620C006100002024-03-20 12:08PM EDT610.00221.00181.55187.500.00--10.00%
LLY250620C006200002024-05-06 12:40PM EDT620.00199.450.000.000.00--00.00%
LLY250620C006300002024-05-21 11:29AM EDT630.00231.010.000.000.00-100.00%
LLY250620C006400002024-05-21 2:46PM EDT640.00223.150.000.000.00-100.00%
LLY250620C006500002024-05-24 12:39PM EDT650.00216.370.000.000.00-100.00%
LLY250620C006600002024-05-07 1:32PM EDT660.00186.090.000.000.00-700.00%
LLY250620C006700002024-03-12 3:57PM EDT670.00174.40171.30177.500.00--129.59%
LLY250620C006900002024-05-06 9:42AM EDT690.00142.920.000.000.00-100.00%
LLY250620C007000002024-05-28 12:17PM EDT700.00184.030.000.000.00-100.00%
LLY250620C007200002024-05-15 10:50AM EDT720.00148.380.000.000.00-1000.00%
LLY250620C007300002024-05-08 1:17PM EDT730.00142.000.000.000.00-100.00%
LLY250620C007400002024-05-21 1:05PM EDT740.00155.950.000.000.00-1000.00%
LLY250620C007500002024-05-28 1:45PM EDT750.00149.500.000.000.00-400.00%
LLY250620C007600002024-05-29 10:37AM EDT760.00148.000.000.000.00-1000.00%
LLY250620C007700002024-05-29 10:12AM EDT770.00142.000.000.000.00-2200.00%
LLY250620C007800002024-05-21 9:50AM EDT780.00137.420.000.000.00-100.00%
LLY250620C007900002024-05-28 10:09AM EDT790.00125.050.000.000.00-100.00%
LLY250620C008000002024-05-29 3:59PM EDT800.00131.300.000.000.00-300.00%
LLY250620C008200002024-05-28 3:43PM EDT820.00114.890.000.000.00-100.20%
LLY250620C008400002024-05-24 2:45PM EDT840.00107.260.000.000.00-200.78%
LLY250620C008600002024-05-15 10:59AM EDT860.0081.970.000.000.00-101.56%
LLY250620C008800002024-05-29 11:19AM EDT880.0092.000.000.000.00-201.56%
LLY250620C009000002024-05-24 10:00AM EDT900.0082.390.000.000.00-101.56%
LLY250620C009200002024-05-24 2:46PM EDT920.0076.950.000.000.00-503.13%
LLY250620C009400002024-05-29 10:54AM EDT940.0073.400.000.000.00-1203.13%
LLY250620C009600002024-05-24 3:58PM EDT960.0064.000.000.000.00-203.13%
LLY250620C009800002024-04-02 9:43AM EDT980.0049.500.000.000.00--23.13%
LLY250620C010000002024-05-21 1:47PM EDT1,000.0053.000.000.000.00-1303.13%
LLY250620C010200002024-05-03 3:48PM EDT1,020.0027.540.000.000.00-203.13%
LLY250620C010400002024-05-17 2:02PM EDT1,040.0033.770.000.000.00-106.25%
LLY250620C010600002024-05-22 9:35AM EDT1,060.0038.250.000.000.00-106.25%
LLY250620C010800002024-03-28 11:44AM EDT1,080.0039.3523.6026.250.00-3329.48%
LLY250620C011000002024-05-29 10:55AM EDT1,100.0035.490.000.000.00-106.25%
LLY250620C011200002024-05-15 2:09PM EDT1,120.0024.250.000.000.00-106.25%
LLY250620C011400002024-05-23 3:14PM EDT1,140.0028.000.000.000.00-606.25%
LLY250620C011600002024-05-23 3:39PM EDT1,160.0025.400.000.000.00-1906.25%
LLY250620C011800002024-05-23 1:50PM EDT1,180.0024.050.000.000.00-906.25%
LLY250620C012000002024-05-28 9:51AM EDT1,200.0019.500.000.000.00-106.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250620P003700002024-05-20 2:25PM EDT370.004.100.000.000.00-27012.50%
LLY250620P003900002024-05-20 2:25PM EDT390.004.510.000.000.00--012.50%
LLY250620P004000002024-05-24 11:56AM EDT400.003.180.000.000.00-1012.50%
LLY250620P004100002024-03-14 9:30AM EDT410.005.651.6411.000.00-1148.39%
LLY250620P004200002024-04-19 9:32AM EDT420.006.501.9510.000.00-1145.84%
LLY250620P004400002024-04-19 9:32AM EDT440.007.902.1510.000.00-1143.11%
LLY250620P004500002024-05-21 10:19AM EDT450.005.550.000.000.00-1012.50%
LLY250620P004600002024-05-06 9:44AM EDT460.007.200.000.000.00-1012.50%
LLY250620P004700002024-04-01 11:03AM EDT470.0011.255.958.750.00-2237.93%
LLY250620P004800002024-05-16 11:05AM EDT480.007.000.000.000.00-2012.50%
LLY250620P004900002024-04-19 11:42AM EDT490.0014.204.4011.950.00-1138.55%
LLY250620P005000002024-05-16 1:13PM EDT500.008.780.000.000.00-10006.25%
LLY250620P005100002024-05-09 9:50AM EDT510.009.850.000.000.00-106.25%
LLY250620P005200002024-05-14 3:50PM EDT520.0011.600.000.000.00-106.25%
LLY250620P005400002024-05-13 10:34AM EDT540.0015.600.000.000.00-906.25%
LLY250620P005500002024-05-29 9:31AM EDT550.0013.200.000.000.00-306.25%
LLY250620P005600002024-04-09 10:14AM EDT560.0022.7015.6519.450.00-1235.33%
LLY250620P005700002024-05-29 9:44AM EDT570.0015.460.000.000.00-906.25%
LLY250620P005800002024-05-22 9:56AM EDT580.0017.400.000.000.00-406.25%
LLY250620P005900002024-05-29 9:40AM EDT590.0018.260.000.000.00-906.25%
LLY250620P006000002024-05-29 12:21PM EDT600.0019.770.000.000.00-906.25%
LLY250620P006100002024-05-20 3:04PM EDT610.0024.600.000.000.00-706.25%
LLY250620P006200002024-05-29 9:45AM EDT620.0024.000.000.000.00-706.25%
LLY250620P006300002024-05-29 9:38AM EDT630.0025.350.000.000.00-206.25%
LLY250620P006400002024-05-20 1:33PM EDT640.0031.650.000.000.00-203.13%
LLY250620P006500002024-05-23 10:16AM EDT650.0032.000.000.000.00-103.13%
LLY250620P006600002024-05-29 10:49AM EDT660.0031.240.000.000.00-103.13%
LLY250620P006700002024-05-22 1:08PM EDT670.0035.850.000.000.00-103.13%
LLY250620P006800002024-05-21 10:47AM EDT680.0038.400.000.000.00-703.13%
LLY250620P006900002024-05-21 10:23AM EDT690.0041.850.000.000.00-103.13%
LLY250620P007000002024-05-28 11:40AM EDT700.0043.790.000.000.00-1403.13%
LLY250620P007100002024-05-29 10:45AM EDT710.0045.550.000.000.00-103.13%
LLY250620P007200002024-05-28 10:47AM EDT720.0051.250.000.000.00-203.13%
LLY250620P007300002024-05-28 11:27AM EDT730.0053.950.000.000.00-201.56%
LLY250620P007400002024-05-23 11:52AM EDT740.0054.650.000.000.00-101.56%
LLY250620P007500002024-05-24 2:45PM EDT750.0059.850.000.000.00-101.56%
LLY250620P007600002024-05-21 11:47AM EDT760.0066.940.000.000.00-201.56%
LLY250620P007700002024-05-20 1:12PM EDT770.0076.650.000.000.00-100.78%
LLY250620P007800002024-05-20 1:12PM EDT780.0081.400.000.000.00-100.78%
LLY250620P007900002024-05-01 2:27PM EDT790.0090.900.000.000.00--00.78%
LLY250620P008000002024-05-22 3:25PM EDT800.0083.820.000.000.00-100.39%
LLY250620P008200002024-05-15 2:01PM EDT820.00102.100.000.000.00--00.00%
LLY250620P008400002024-05-24 2:45PM EDT840.00101.500.000.000.00-100.00%
LLY250620P008600002024-05-24 2:47PM EDT860.00112.550.000.000.00-100.00%
LLY250620P008800002024-05-01 2:27PM EDT880.00142.850.000.000.00--00.00%
LLY250620P009800002024-05-02 1:43PM EDT980.00228.500.000.000.00--00.00%
LLY250620P010000002024-05-17 10:40AM EDT1,000.00233.440.000.000.00-100.00%