New Zealand markets open in 2 hours 29 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
585.85-3.40 (-0.58%)
As of 01:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002023-11-08 3:17PM EST115.00505.00470.20472.950.00-469207.23%
LLY240119C001200002023-02-28 1:50PM EST120.00195.00220.30224.050.00-130.00%
LLY240119C001250002023-07-28 9:44AM EST125.00331.14428.00432.000.00-130.00%
LLY240119C001300002023-08-08 8:35AM EST130.00388.30433.10437.300.00-530.00%
LLY240119C001350002023-08-08 8:35AM EST135.00387.00428.50432.050.00--10.00%
LLY240119C001450002023-08-08 11:23AM EST145.00382.97428.50432.050.00-220.00%
LLY240119C001500002023-11-30 12:24PM EST150.00441.00435.10438.850.00-114185.21%
LLY240119C001550002023-08-22 2:26PM EST155.00402.75394.50398.450.00-11120.00%
LLY240119C001600002023-09-14 12:20PM EST160.00438.64446.00455.000.00-740352.56%
LLY240119C001650002023-08-08 8:35AM EST165.00358.80399.00402.700.00-1100.00%
LLY240119C001700002023-10-27 8:35AM EST170.00393.40428.20435.000.00-10291.81%
LLY240119C001750002023-02-15 1:50PM EST175.00170.02157.00161.000.00-270.00%
LLY240119C001800002023-08-11 12:35PM EST180.00351.00407.50411.200.00-19195.36%
LLY240119C001850002023-04-19 8:52AM EST185.00188.09260.10263.800.00-170.00%
LLY240119C001900002023-01-17 1:55PM EST190.00177.10145.15149.000.00-1260.00%
LLY240119C001950002023-11-15 2:29PM EST195.00400.00389.40393.350.00-1903135.99%
LLY240119C002000002023-11-30 1:39PM EST200.00390.00384.35388.550.00-1230135.35%
LLY240119C002100002023-11-09 11:07AM EST210.00387.40376.10378.350.00-5756145.87%
LLY240119C002200002023-11-10 12:38PM EST220.00374.89365.50368.700.00-2991137.67%
LLY240119C002300002023-11-22 11:49AM EST230.00361.87355.45358.700.00-120131.45%
LLY240119C002400002023-11-10 12:38PM EST240.00355.19346.25348.200.00-2384128.22%
LLY240119C002500002023-10-12 9:09AM EST250.00360.00346.00351.300.00-1124196.74%
LLY240119C002600002023-11-14 2:46PM EST260.00354.85326.25329.700.00-162120126.54%
LLY240119C002700002023-11-13 1:16PM EST270.00345.20316.25318.550.00-99118114.89%
LLY240119C002800002023-11-13 1:18PM EST280.00333.17307.00309.300.00-9894117.80%
LLY240119C002900002023-11-13 1:16PM EST290.00323.85295.00300.500.00-14122109.01%
LLY240119C003000002023-11-30 10:37AM EST300.00294.00285.75289.550.00-3402103.35%
LLY240119C003100002023-12-01 10:24AM EST310.00285.75275.40280.100.00-119499.78%
LLY240119C003200002023-11-30 3:57PM EST320.00273.65267.15269.250.00-431899.17%
LLY240119C003300002023-12-06 10:03AM EST330.00257.65256.50259.950.00-110694.95%
LLY240119C003400002023-12-01 10:07AM EST340.00259.50247.25249.350.00-324991.19%
LLY240119C003500002023-12-06 11:26AM EST350.00240.00237.15242.500.00-137096.14%
LLY240119C003600002023-12-06 1:37PM EST360.00233.65225.85230.850.00-847283.23%
LLY240119C003700002023-12-04 9:36AM EST370.00220.05216.70220.25+3.26+1.50%148979.99%
LLY240119C003800002023-12-05 10:03AM EST380.00204.95206.50209.400.00-824372.75%
LLY240119C003900002023-12-07 9:39AM EST390.00195.05197.35199.65-9.00-4.41%175272.34%
LLY240119C004000002023-11-30 10:39AM EST400.00195.15187.70189.700.00-241469.63%
LLY240119C004100002023-12-06 10:01AM EST410.00180.30177.60179.750.00-135965.75%
LLY240119C004200002023-12-07 11:44AM EST420.00168.55166.90170.95-5.05-2.91%557563.26%
LLY240119C004300002023-12-05 9:36AM EST430.00155.55158.25160.100.00-134260.68%
LLY240119C004400002023-12-04 1:27PM EST440.00146.75148.55151.100.00-168859.56%
LLY240119C004500002023-11-17 10:39AM EST450.00145.90136.45140.700.00-270951.00%
LLY240119C004600002023-12-05 9:33AM EST460.00126.00127.45131.700.00-338651.34%
LLY240119C004700002023-12-01 9:38AM EST470.00129.40118.95120.750.00-165551.45%
LLY240119C004800002023-12-04 3:12PM EST480.00111.80108.00111.250.00-369949.12%
LLY240119C004900002023-12-04 12:49PM EST490.0099.6499.50101.700.00-134846.50%
LLY240119C005000002023-12-06 11:40AM EST500.0093.1589.5091.050.00-21,07241.13%
LLY240119C005100002023-12-04 12:14PM EST510.0082.7580.5581.700.00-110538.92%
LLY240119C005200002023-12-06 3:41PM EST520.0077.6471.2072.950.00-294637.68%
LLY240119C005300002023-11-30 2:31PM EST530.0067.6562.7063.700.00-330535.11%
LLY240119C005400002023-12-07 9:47AM EST540.0050.3254.0054.90-7.98-13.69%21,37833.03%
LLY240119C005500002023-12-07 10:35AM EST550.0042.8445.2546.70-8.41-16.41%342,14131.49%
LLY240119C005600002023-12-07 1:12PM EST560.0038.8038.4039.05-5.43-12.28%233030.18%
LLY240119C005700002023-12-07 10:23AM EST570.0028.7031.6532.05-8.14-22.10%862729.08%
LLY240119C005800002023-12-07 12:07PM EST580.0026.0025.4525.80-3.10-10.65%11271928.19%
LLY240119C005900002023-12-07 12:48PM EST590.0020.4020.0020.35-1.65-7.48%1201,14527.47%
LLY240119C006000002023-12-07 1:09PM EST600.0015.7015.4515.65-2.45-13.50%2971,82226.80%
LLY240119C006100002023-12-07 12:47PM EST610.0011.7011.7011.95-1.46-11.09%1241,18726.51%
LLY240119C006200002023-12-07 12:43PM EST620.008.908.658.85-1.50-14.42%2131,94326.12%
LLY240119C006300002023-12-07 1:14PM EST630.006.326.306.45-0.88-12.22%29391225.86%
LLY240119C006400002023-12-07 1:11PM EST640.004.574.504.70-1.06-18.83%1071,20525.83%
LLY240119C006500002023-12-07 1:05PM EST650.003.363.253.40-0.76-18.45%571,88125.89%
LLY240119C006600002023-12-07 12:25PM EST660.002.422.082.58-0.57-19.06%381,21426.37%
LLY240119C006700002023-12-07 1:10PM EST670.001.751.711.80-0.45-20.45%1598026.32%
LLY240119C006800002023-12-07 10:16AM EST680.001.231.261.36-0.47-27.65%1493426.81%
LLY240119C006900002023-12-07 10:16AM EST690.000.890.781.19-0.40-31.01%931428.06%
LLY240119C007000002023-12-07 12:50PM EST700.000.870.600.87-0.15-14.71%191,28728.30%
LLY240119C007100002023-12-06 1:25PM EST710.001.020.141.500.00-167833.34%
LLY240119C007200002023-12-06 2:45PM EST720.000.600.170.800.00-111331.40%
LLY240119C007300002023-12-06 12:41PM EST730.000.420.400.660.00-216232.08%
LLY240119C007400002023-12-06 3:37PM EST740.000.350.200.48-0.08-18.60%25432.11%
LLY240119C007500002023-12-07 10:30AM EST750.000.760.040.75+0.38+100.00%235636.01%
LLY240119C007600002023-12-04 9:50AM EST760.000.380.110.440.00-326534.72%
LLY240119C007700002023-12-06 11:58AM EST770.000.170.001.500.00-29743.99%
LLY240119C007800002023-11-28 10:37AM EST780.000.580.001.230.00-220144.07%
LLY240119C007900002023-12-01 1:58PM EST790.000.500.030.500.00-238839.70%
LLY240119C008000002023-12-04 10:06AM EST800.000.240.000.500.00-21,38541.11%
LLY240119C008100002023-11-28 11:15AM EST810.000.310.011.340.00--249.39%
LLY240119C008200002023-12-04 9:30AM EST820.000.200.001.360.00-114851.03%
LLY240119C008400002023-12-05 3:53PM EST840.000.100.010.840.00-57150.00%
LLY240119C008600002023-12-01 3:18PM EST860.000.110.000.110.00-134541.07%
LLY240119C008800002023-11-27 3:44PM EST880.000.180.011.260.00-77253.13%
LLY240119C009000002023-12-06 9:37AM EST900.000.060.030.060.00-539542.77%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002023-11-07 9:30AM EST115.001.200.000.50+1.11+1,233.33%11,232182.23%
LLY240119P001200002023-11-01 12:24PM EST120.000.010.002.000.00-1215211.13%
LLY240119P001250002023-10-06 10:38AM EST125.000.010.003.550.00-2270224.56%
LLY240119P001300002023-10-17 1:21PM EST130.000.070.002.700.00-222209.77%
LLY240119P001350002023-10-11 1:57PM EST135.000.010.002.530.00-216202.64%
LLY240119P001400002023-10-04 12:32PM EST140.000.100.003.300.00-222206.06%
LLY240119P001450002023-08-22 1:35PM EST145.000.130.001.710.00-258182.42%
LLY240119P001500002023-09-11 2:22PM EST150.000.150.002.330.00-1509186.18%
LLY240119P001550002023-08-11 2:31PM EST155.000.060.000.310.00-227141.99%
LLY240119P001600002023-08-10 2:03PM EST160.000.050.000.130.00-2183127.73%
LLY240119P001650002023-10-12 2:15PM EST165.000.150.002.250.00-2126172.78%
LLY240119P001700002023-09-11 10:54AM EST170.000.040.004.800.00-638190.67%
LLY240119P001750002023-10-23 10:10AM EST175.000.130.001.000.00-168147.85%
LLY240119P001800002023-11-14 12:33PM EST180.000.030.001.200.00-1177147.95%
LLY240119P001850002023-10-13 8:32AM EST185.000.400.000.700.00-197135.35%
LLY240119P001900002023-10-05 1:24PM EST190.000.130.010.500.00-2141127.64%
LLY240119P001950002023-09-01 11:18AM EST195.000.450.021.320.00-1103140.43%
LLY240119P002000002023-11-16 10:23AM EST200.000.030.001.200.00-1424135.40%
LLY240119P002100002023-11-16 11:13AM EST210.000.150.000.310.00-3836110.64%
LLY240119P002200002023-10-11 11:12AM EST220.000.150.013.250.00-2162143.60%
LLY240119P002300002023-11-30 3:26PM EST230.000.020.000.310.00-581101.37%
LLY240119P002400002023-12-01 10:51AM EST240.000.030.000.040.00-152080.47%
LLY240119P002500002023-11-16 3:28PM EST250.000.050.000.200.00-568988.67%
LLY240119P002600002023-12-06 9:46AM EST260.000.110.011.000.00-5428101.90%
LLY240119P002700002023-12-05 2:49PM EST270.000.020.001.200.00-1073099.78%
LLY240119P002800002023-11-22 11:32AM EST280.000.040.000.100.00-258372.66%
LLY240119P002900002023-12-04 12:35PM EST290.000.060.000.260.00-151976.07%
LLY240119P003000002023-12-05 2:39PM EST300.000.040.000.030.00-161,46960.16%
LLY240119P003100002023-12-05 2:31PM EST310.000.020.000.140.00-546565.23%
LLY240119P003200002023-12-06 10:05AM EST320.000.030.000.030.00-166954.30%
LLY240119P003300002023-11-22 9:31AM EST330.000.990.000.030.00-101,30751.56%
LLY240119P003400002023-12-06 10:06AM EST340.000.050.000.030.00-392752.15%
LLY240119P003500002023-12-06 12:15PM EST350.000.030.020.030.00-11,04449.61%
LLY240119P003600002023-11-29 9:30AM EST360.000.010.000.220.00-184553.22%
LLY240119P003700002023-11-22 1:45PM EST370.000.150.000.290.00-1959851.95%
LLY240119P003800002023-12-04 3:36PM EST380.000.160.000.300.00-121353.66%
LLY240119P003900002023-12-05 2:25PM EST390.000.050.000.300.00-925350.78%
LLY240119P004000002023-11-29 3:30PM EST400.000.260.060.440.00-4001,22650.46%
LLY240119P004100002023-12-07 12:17PM EST410.000.110.110.170.00-328342.09%
LLY240119P004200002023-12-06 1:05PM EST420.000.290.100.750.00-875448.46%
LLY240119P004300002023-12-06 3:39PM EST430.000.280.071.270.00-244449.79%
LLY240119P004400002023-11-27 12:22PM EST440.000.490.051.500.00-273248.15%
LLY240119P004500002023-12-07 11:16AM EST450.000.340.340.64-0.06-15.00%184238.65%
LLY240119P004600002023-12-06 3:19PM EST460.000.670.450.880.00-225637.87%
LLY240119P004700002023-12-07 10:55AM EST470.000.670.380.91-0.14-17.28%147535.22%
LLY240119P004800002023-12-07 10:24AM EST480.000.910.501.00+0.16+21.33%540532.95%
LLY240119P004900002023-12-06 2:11PM EST490.001.210.931.500.00-730732.69%
LLY240119P005000002023-12-07 12:49PM EST500.001.401.361.51+0.09+6.87%2221,80229.74%
LLY240119P005100002023-12-07 11:52AM EST510.002.001.912.02+0.21+11.73%976528.66%
LLY240119P005200002023-12-07 12:53PM EST520.002.672.602.73+0.25+10.33%322,49327.67%
LLY240119P005300002023-12-07 12:53PM EST530.003.673.553.75+0.34+10.21%531,03026.87%
LLY240119P005400002023-12-07 12:54PM EST540.004.984.905.10+0.48+10.67%2702,13526.06%
LLY240119P005500002023-12-07 1:11PM EST550.006.816.706.85+0.56+8.96%692,58425.23%
LLY240119P005600002023-12-07 1:11PM EST560.009.109.059.25+1.05+13.04%331,21224.60%
LLY240119P005700002023-12-07 11:46AM EST570.0012.2011.9512.25+0.95+8.44%981,28423.92%
LLY240119P005800002023-12-07 1:12PM EST580.0015.9515.7516.00+1.30+8.87%391,18923.27%
LLY240119P005900002023-12-07 11:06AM EST590.0020.7520.3020.60+2.50+13.70%1163222.67%
LLY240119P006000002023-12-07 12:22PM EST600.0026.2025.8026.20+3.85+17.23%3160822.25%
LLY240119P006100002023-12-07 10:46AM EST610.0032.5032.0532.60+4.00+14.04%648121.76%
LLY240119P006200002023-12-07 9:48AM EST620.0042.8538.3540.55+7.95+22.78%542222.44%
LLY240119P006300002023-12-07 12:37PM EST630.0047.7547.0047.90-0.82-1.69%18921.08%
LLY240119P006400002023-11-20 3:23PM EST640.0047.9454.5557.000.00-103421.99%
LLY240119P006500002023-12-07 11:15AM EST650.0067.6064.6066.10+4.90+7.81%31222.21%
LLY240119P006600002023-10-11 2:48PM EST660.0067.3067.5570.250.00-210.00%
LLY240119P006700002023-11-28 9:43AM EST670.0079.5083.2084.850.00-1521.72%
LLY240119P006800002023-11-08 3:44PM EST680.0066.6892.8595.200.00--225.48%
LLY240119P006900002023-11-09 9:37AM EST690.0094.00102.75105.500.00--028.82%
LLY240119P007000002023-12-06 2:58PM EST700.00108.60112.95115.850.00-110832.26%
LLY240119P007200002023-11-09 9:37AM EST720.00122.00132.10135.500.00-2034.55%
LLY240119P007300002023-10-27 10:51AM EST730.00167.88126.05132.850.00-200.00%
LLY240119P007500002023-11-15 2:39PM EST750.00156.43162.95165.750.00-106041.14%
LLY240119P007700002023-11-15 2:39PM EST770.00175.00180.75185.350.00--042.33%
LLY240119P008000002023-11-09 2:50PM EST800.00208.83212.15215.000.00-12044.52%
LLY240119P008200002023-11-13 1:57PM EST820.00204.72232.90236.400.00--055.88%
LLY240119P008400002023-10-27 10:51AM EST840.00277.62237.35241.000.00-200.00%