New Zealand markets open in 7 hours 25 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.55-1.21 (-0.22%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231117C002500002023-09-05 9:35AM EDT250.00312.250.000.000.00-110.00%
LLY231117C002900002023-07-27 10:01AM EDT290.00168.12264.85269.000.00--3129.73%
LLY231117C003000002023-08-08 9:35AM EDT300.00223.60264.75268.350.00-22156.16%
LLY231117C003200002023-08-28 10:02AM EDT320.00236.81230.25233.450.00-6290.38%
LLY231117C003300002023-08-08 9:33AM EDT330.00187.00235.10238.900.00--1138.06%
LLY231117C003400002023-08-18 3:52PM EDT340.00211.60237.10240.550.00-14160.03%
LLY231117C003500002023-09-11 11:55AM EDT350.00249.970.000.000.00-110.00%
LLY231117C003600002023-09-11 11:26AM EDT360.00240.200.000.000.00-7150.00%
LLY231117C003700002023-09-11 11:27AM EDT370.00230.040.000.000.00-470.00%
LLY231117C003800002023-09-21 3:56PM EDT380.00172.980.000.000.00-180.00%
LLY231117C003900002023-09-21 3:56PM EDT390.00163.150.000.000.00-1180.00%
LLY231117C004000002023-09-15 11:05AM EDT400.00189.250.000.000.00-1240.00%
LLY231117C004100002023-09-21 2:48PM EDT410.00143.430.000.000.00-1120.00%
LLY231117C004200002023-09-26 11:07AM EDT420.00135.470.000.000.00-12060.00%
LLY231117C004300002023-08-21 2:38PM EDT430.00125.91142.30144.900.00-118295.03%
LLY231117C004400002023-09-21 2:36PM EDT440.00113.850.000.000.00-31240.00%
LLY231117C004500002023-09-25 3:48PM EDT450.00106.300.000.000.00-11020.00%
LLY231117C004600002023-09-27 3:01PM EDT460.0094.090.000.000.00-1850.00%
LLY231117C004700002023-09-27 3:01PM EDT470.0084.960.000.000.00-11930.00%
LLY231117C004800002023-09-25 2:51PM EDT480.0078.400.000.000.00-121170.00%
LLY231117C004900002023-09-27 11:41AM EDT490.0066.340.000.000.00-21710.00%
LLY231117C005000002023-09-27 3:58PM EDT500.0061.530.000.000.00-25500.00%
LLY231117C005100002023-09-27 1:55PM EDT510.0049.850.000.000.00-23070.00%
LLY231117C005200002023-09-22 1:48PM EDT520.0046.320.000.000.00-522510.00%
LLY231117C005300002023-09-27 12:19PM EDT530.0034.800.000.000.00-12810.00%
LLY231117C005400002023-09-27 2:26PM EDT540.0028.600.000.000.00-32150.00%
LLY231117C005500002023-09-27 3:58PM EDT550.0025.500.000.000.00-1777960.20%
LLY231117C005600002023-09-27 10:37AM EDT560.0019.650.000.000.00-78021.56%
LLY231117C005700002023-09-27 3:02PM EDT570.0015.900.000.000.00-386293.13%
LLY231117C005800002023-09-27 3:07PM EDT580.0012.550.000.000.00-385423.13%
LLY231117C005900002023-09-27 3:25PM EDT590.009.550.000.000.00-164163.13%
LLY231117C006000002023-09-27 3:47PM EDT600.006.970.000.000.00-5861,3536.25%
LLY231117C006100002023-09-27 3:49PM EDT610.005.150.000.000.00-155706.25%
LLY231117C006200002023-09-27 2:40PM EDT620.003.860.000.000.00-1641,8906.25%
LLY231117C006300002023-09-27 1:04PM EDT630.002.660.000.000.00-493376.25%
LLY231117C006400002023-09-27 3:47PM EDT640.002.120.000.000.00-64206.25%
LLY231117C006500002023-09-27 3:05PM EDT650.001.610.000.000.00-2757912.50%
LLY231117C006600002023-09-27 9:42AM EDT660.001.300.000.000.00-226712.50%
LLY231117C006700002023-09-26 2:19PM EDT670.001.000.000.000.00-1275912.50%
LLY231117C006800002023-09-26 10:40AM EDT680.000.580.000.000.00-18112.50%
LLY231117C006900002023-09-27 11:46AM EDT690.000.500.000.000.00-506612.50%
LLY231117C007000002023-09-27 12:21PM EDT700.000.550.000.000.00-632912.50%
LLY231117C007100002023-09-25 12:36PM EDT710.000.440.000.000.00-454412.50%
LLY231117C007200002023-09-25 2:22PM EDT720.000.210.000.000.00-12112.50%
LLY231117C007300002023-09-18 10:12AM EDT730.000.630.000.000.00-110412.50%
LLY231117C007400002023-09-20 3:57PM EDT740.000.010.000.000.00-19512.50%
LLY231117C007500002023-09-18 10:19AM EDT750.000.450.000.000.00-62112.50%
LLY231117C007600002023-09-19 10:10AM EDT760.000.610.000.000.00-11612.50%
LLY231117C007700002023-09-08 1:09PM EDT770.000.440.000.000.00-2312.50%
LLY231117C007800002023-09-15 11:54AM EDT780.000.350.000.000.00-11412.50%
LLY231117C007900002023-09-13 9:40AM EDT790.000.540.000.000.00-11125.00%
LLY231117C008000002023-09-27 12:14PM EDT800.000.090.000.000.00-1420525.00%
LLY231117C008100002023-09-19 3:02PM EDT810.000.200.000.000.00--125.00%
LLY231117C008200002023-09-12 9:48AM EDT820.001.000.000.000.00--125.00%
LLY231117C008600002023-09-25 2:47PM EDT860.000.150.000.000.00-2525.00%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231117P002400002023-09-25 11:02AM EDT240.000.010.000.000.00-10011350.00%
LLY231117P002500002023-09-26 2:52PM EDT250.000.030.000.000.00-511950.00%
LLY231117P002600002023-09-01 2:28PM EDT260.000.250.000.000.00-131350.00%
LLY231117P002700002023-09-27 9:56AM EDT270.000.080.000.000.00-22225.00%
LLY231117P002800002023-09-20 2:30PM EDT280.000.080.000.000.00-2425.00%
LLY231117P002900002023-09-22 3:39PM EDT290.000.080.000.000.00-12425.00%
LLY231117P003000002023-09-27 3:51PM EDT300.000.160.000.000.00-233925.00%
LLY231117P003100002023-09-13 11:43AM EDT310.000.170.000.000.00-18125.00%
LLY231117P003200002023-09-11 9:35AM EDT320.000.070.000.000.00-21325.00%
LLY231117P003300002023-09-20 3:31PM EDT330.000.180.000.000.00-17125.00%
LLY231117P003400002023-09-25 2:47PM EDT340.000.180.000.000.00-27125.00%
LLY231117P003500002023-09-26 3:51PM EDT350.000.600.000.000.00-108325.00%
LLY231117P003600002023-09-26 3:50PM EDT360.000.650.000.000.00-212125.00%
LLY231117P003700002023-09-27 3:55PM EDT370.000.300.000.000.00-519825.00%
LLY231117P003800002023-09-25 9:48AM EDT380.000.420.000.000.00-117925.00%
LLY231117P003900002023-09-25 12:51PM EDT390.000.370.000.000.00-364612.50%
LLY231117P004000002023-09-26 10:43AM EDT400.000.400.000.000.00-164812.50%
LLY231117P004100002023-09-26 1:05PM EDT410.000.650.000.000.00-410212.50%
LLY231117P004200002023-09-27 10:25AM EDT420.000.970.000.000.00-1026212.50%
LLY231117P004300002023-09-27 2:11PM EDT430.001.330.000.000.00-1143712.50%
LLY231117P004400002023-09-27 1:29PM EDT440.001.680.000.000.00-160112.50%
LLY231117P004500002023-09-27 1:45PM EDT450.002.250.000.000.00-226912.50%
LLY231117P004600002023-09-27 3:53PM EDT460.002.680.000.000.00-119612.50%
LLY231117P004700002023-09-27 1:42PM EDT470.003.850.000.000.00-81526.25%
LLY231117P004800002023-09-27 3:41PM EDT480.004.340.000.000.00-112326.25%
LLY231117P004900002023-09-27 3:41PM EDT490.005.690.000.000.00-184656.25%
LLY231117P005000002023-09-27 3:53PM EDT500.007.450.000.000.00-428946.25%
LLY231117P005100002023-09-27 3:58PM EDT510.009.250.000.000.00-85643.13%
LLY231117P005200002023-09-27 2:11PM EDT520.0013.200.000.000.00-104883.13%
LLY231117P005300002023-09-27 3:05PM EDT530.0015.000.000.000.00-224011.56%
LLY231117P005400002023-09-27 2:48PM EDT540.0018.700.000.000.00-481,4580.78%
LLY231117P005500002023-09-27 1:19PM EDT550.0025.200.000.000.00-147550.00%
LLY231117P005600002023-09-27 11:08AM EDT560.0028.560.000.000.00-42940.00%
LLY231117P005700002023-09-27 3:59PM EDT570.0033.350.000.000.00-313790.00%
LLY231117P005800002023-09-26 10:33AM EDT580.0037.850.000.000.00-103430.00%
LLY231117P005900002023-09-27 12:10PM EDT590.0050.000.000.000.00-24850.00%
LLY231117P006000002023-09-27 2:27PM EDT600.0058.050.000.000.00-31200.00%
LLY231117P006100002023-09-25 9:32AM EDT610.0062.490.000.000.00-2270.00%
LLY231117P006200002023-09-18 9:42AM EDT620.0052.500.000.000.00-1250.00%
LLY231117P006300002023-09-12 2:45PM EDT630.0042.000.000.000.00-550.00%
LLY231117P006400002023-09-12 12:55PM EDT640.0050.350.000.000.00-110.00%
LLY231117P006500002023-09-27 3:04PM EDT650.00102.550.000.000.00-4201000.00%
LLY231117P007000002023-09-19 2:32PM EDT700.00126.650.000.000.00-900.00%