New Zealand markets open in 5 hours 38 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
334.02+3.05 (+0.92%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C002000002023-03-01 11:28AM EDT200.00129.00142.15146.400.00--148.06%
LLY240621C002400002023-02-02 1:31PM EDT240.00101.2597.20101.500.00--1029.17%
LLY240621C002500002023-03-07 4:34PM EDT250.0086.59101.10104.750.00--440.78%
LLY240621C002600002023-03-21 11:46AM EDT260.0092.2594.9597.050.00-11139.61%
LLY240621C002800002023-02-28 12:10PM EDT280.0068.0079.9083.250.00--138.18%
LLY240621C002900002023-02-16 12:00PM EDT290.0076.6369.7072.900.00-1234.49%
LLY240621C003000002023-03-16 11:03AM EDT300.0066.5066.1570.000.00-101136.45%
LLY240621C003100002023-03-10 10:30AM EDT310.0054.5160.7063.950.00-1135.75%
LLY240621C003200002023-03-17 3:39PM EDT320.0054.2555.2058.300.00-11935.14%
LLY240621C003300002023-03-21 11:57AM EDT330.0048.5049.1052.300.00-15834.11%
LLY240621C003400002023-03-21 2:45PM EDT340.0044.2044.2547.500.00-12633.71%
LLY240621C003500002023-03-23 10:08AM EDT350.0041.1939.6542.80+9.39+29.53%14233.19%
LLY240621C003600002023-03-23 9:32AM EDT360.0034.5336.0038.25-1.90-5.22%46932.57%
LLY240621C003700002023-03-20 2:47PM EDT370.0032.5531.2534.950.00-1232.61%
LLY240621C003800002023-03-21 12:58PM EDT380.0026.9027.6530.650.00-1831.78%
LLY240621C003900002023-03-07 12:48PM EDT390.0019.4824.1027.250.00-111231.38%
LLY240621C004000002023-03-17 11:10AM EDT400.0021.8021.1524.550.00-11431.29%
LLY240621C004200002023-02-03 11:57AM EDT420.0022.0413.1016.500.00-8828.55%
LLY240621C004300002023-03-10 12:27PM EDT430.0013.8013.4516.750.00-1230.20%
LLY240621C004400002023-02-23 1:17PM EDT440.0013.9811.2015.350.00-111030.46%
LLY240621C004500002023-03-08 4:32PM EDT450.007.859.5513.000.00-26329.78%
LLY240621C004600002023-03-20 12:42PM EDT460.009.958.8511.350.00-56929.52%
LLY240621C004700002023-02-21 10:32AM EDT470.009.106.7010.500.00-2129.87%
LLY240621C004800002023-02-28 12:55PM EDT480.005.346.359.000.00-2229.47%
LLY240621C004900002023-03-20 12:37PM EDT490.006.805.408.800.00-1230.32%
LLY240621C005000002023-03-20 12:37PM EDT500.005.804.107.800.00-3330.23%
LLY240621C005200002023-03-20 2:09PM EDT520.004.152.535.600.00-10721729.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P001600002023-03-22 10:57AM EDT160.001.620.003.500.00-215044.61%
LLY240621P001650002023-03-16 9:30AM EDT165.001.860.003.800.00-22943.84%
LLY240621P001700002023-02-17 12:30PM EDT170.002.100.244.200.00-1143.31%
LLY240621P001750002023-03-16 9:30AM EDT175.002.440.004.600.00-2742.70%
LLY240621P001850002023-03-06 12:05PM EDT185.003.201.005.000.00--340.51%
LLY240621P001950002023-02-27 3:22PM EDT195.004.643.305.250.00--138.05%
LLY240621P002000002023-03-13 10:44AM EDT200.004.453.754.450.00-326335.00%
LLY240621P002100002023-02-16 4:58PM EDT210.005.604.557.050.00--136.90%
LLY240621P002200002023-02-17 2:09PM EDT220.007.105.508.200.00-1135.76%
LLY240621P002300002023-03-06 12:58PM EDT230.008.306.958.600.00-3533.46%
LLY240621P002400002023-03-07 3:32PM EDT240.0010.908.2510.250.00--3132.73%
LLY240621P002500002023-03-09 2:28PM EDT250.0012.0510.3010.700.00-220430.43%
LLY240621P002600002023-03-07 4:38PM EDT260.0015.2012.3013.650.00-216430.72%
LLY240621P002700002023-03-13 10:21AM EDT270.0016.0814.4016.300.00-1730.32%
LLY240621P002800002023-03-07 4:37PM EDT280.0021.2016.2019.500.00-212230.12%
LLY240621P002900002023-03-07 3:54PM EDT290.0025.2518.3521.450.00-32328.64%
LLY240621P003000002023-03-07 2:27PM EDT300.0029.2522.4524.300.00-116427.69%
LLY240621P003100002023-03-07 12:16PM EDT310.0033.0825.8028.400.00-11127.44%
LLY240621P003200002023-03-13 2:51PM EDT320.0034.1528.5032.150.00-11326.67%
LLY240621P003300002023-03-09 4:35PM EDT330.0040.8533.5536.050.00-84425.76%
LLY240621P003400002023-02-27 1:39PM EDT340.0045.7037.3041.100.00-2825.39%
LLY240621P003500002023-02-16 10:34AM EDT350.0045.4346.1550.000.00-2827.33%
LLY240621P003900002023-02-02 2:03PM EDT390.0077.6076.5080.100.00--129.23%
LLY240621P004100002023-02-28 4:30PM EDT410.00100.8581.7585.150.00--1421.06%
LLY240621P004200002023-02-28 4:40PM EDT420.00110.7089.2093.400.00-452620.81%