New Zealand markets open in 30 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
745.95-4.82 (-0.64%)
At close: 04:00PM EDT
744.79 -1.16 (-0.16%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C001600002024-02-16 4:50PM EDT160.00626.41592.00601.000.00-117249.67%
LLY240621C001650002024-01-19 11:23AM EDT165.00460.30615.00623.400.00-64362.55%
LLY240621C001700002023-12-07 11:42AM EDT170.00413.65448.25452.900.00-110.00%
LLY240621C001850002023-06-12 11:13AM EDT185.00263.00262.05265.600.00--200.00%
LLY240621C001900002023-12-12 4:31PM EDT190.00395.99451.00459.300.00--10.00%
LLY240621C001950002023-11-10 2:14PM EDT195.00405.95404.45410.650.00-220.00%
LLY240621C002000002023-07-05 10:02AM EDT200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-11-10 4:52PM EDT230.00373.57370.55377.150.00--00.00%
LLY240621C002400002024-03-07 10:54AM EDT240.00526.90542.70549.150.00-516279.07%
LLY240621C002500002024-04-04 10:34AM EDT250.00526.02494.65498.650.00-111111.84%
LLY240621C002600002024-04-17 10:10AM EDT260.00512.75484.75488.750.00-211109.96%
LLY240621C002700002023-06-23 10:10AM EDT270.00199.15201.55205.900.00-210.00%
LLY240621C002800002024-04-12 1:55PM EDT280.00474.85464.95468.950.00-16105.84%
LLY240621C002900002024-04-09 10:31AM EDT290.00472.52455.05459.100.00-19104.03%
LLY240621C003000002024-02-09 10:30AM EDT300.00439.20461.10469.400.00-414180.16%
LLY240621C003100002024-04-18 12:09PM EDT310.00443.00435.25439.30+121.00+37.58%5399.56%
LLY240621C003200002024-02-08 12:56PM EDT320.00422.90442.90448.350.00-312170.10%
LLY240621C003300002024-04-17 10:22AM EDT330.00434.35415.45419.500.00-135095.04%
LLY240621C003400002024-02-22 3:47PM EDT340.00436.14432.25437.200.00-1134180.60%
LLY240621C003500002024-02-21 12:35PM EDT350.00400.09421.55427.900.00-5100175.12%
LLY240621C003600002024-04-09 1:21PM EDT360.00398.00385.80389.850.00-810988.67%
LLY240621C003700002024-04-17 2:46PM EDT370.00387.88375.90380.000.00-72086.58%
LLY240621C003800002024-02-12 3:40PM EDT380.00357.38379.00387.600.00-1284135.54%
LLY240621C003900002024-04-15 2:41PM EDT390.00367.55356.15360.250.00-19282.40%
LLY240621C004000002024-04-18 12:06PM EDT400.00352.50346.25350.35-12.36-3.39%112080.15%
LLY240621C004100002024-04-11 10:14AM EDT410.00346.80336.40340.500.00-22478.21%
LLY240621C004200002024-02-20 10:30AM EDT420.00377.10351.45359.550.00-292142.28%
LLY240621C004300002024-04-11 12:00PM EDT430.00334.70316.65320.750.00-21474.02%
LLY240621C004400002024-03-28 9:38AM EDT440.00344.39306.75310.850.00-26371.83%
LLY240621C004500002024-03-22 3:26PM EDT450.00327.20296.90301.000.00-111069.86%
LLY240621C004600002024-04-18 11:54AM EDT460.00293.99287.05291.15+5.77+2.00%510067.90%
LLY240621C004700002024-04-16 2:29PM EDT470.00279.74277.20281.300.00-18265.92%
LLY240621C004800002024-04-02 11:32AM EDT480.00285.85267.35271.450.00-19463.95%
LLY240621C004900002024-04-17 12:22PM EDT490.00263.00257.50261.650.00-15562.06%
LLY240621C005000002024-04-15 1:25PM EDT500.00260.70247.70251.850.00-143060.24%
LLY240621C005100002024-04-10 2:51PM EDT510.00256.05237.90242.050.00-358358.40%
LLY240621C005200002024-04-11 12:37PM EDT520.00244.85228.10232.250.00-334756.55%
LLY240621C005300002024-04-05 2:01PM EDT530.00254.56218.30222.500.00-22654.75%
LLY240621C005400002024-04-16 2:25PM EDT540.00213.35208.60212.750.00-219453.06%
LLY240621C005500002024-04-02 2:53PM EDT550.00221.16198.90203.050.00-19851.39%
LLY240621C005600002024-04-09 3:12PM EDT560.00200.00189.25193.400.00-332954.30%
LLY240621C005700002024-04-09 1:25PM EDT570.00192.69179.60183.800.00-210052.51%
LLY240621C005800002024-03-27 2:28PM EDT580.00205.39170.10174.250.00-283350.76%
LLY240621C005900002024-04-18 2:32PM EDT590.00163.00161.20164.25+1.66+1.03%326048.18%
LLY240621C006000002024-04-18 2:34PM EDT600.00152.00151.90154.90-5.05-3.22%147546.71%
LLY240621C006100002024-04-16 1:27PM EDT610.00144.00142.00145.600.00-121245.23%
LLY240621C006200002024-04-10 9:30AM EDT620.00139.49132.85136.500.00-331043.96%
LLY240621C006300002024-04-05 11:36AM EDT630.00156.85124.45128.000.00-124443.36%
LLY240621C006400002024-04-18 9:30AM EDT640.00121.63115.10118.75-1.95-1.58%521941.62%
LLY240621C006500002024-04-17 2:06PM EDT650.00113.10107.00110.60+0.10+0.09%227741.10%
LLY240621C006600002024-04-17 9:46AM EDT660.00120.5398.70102.250.00-225340.13%
LLY240621C006700002024-04-17 2:49PM EDT670.00100.0090.8094.150.00-227339.23%
LLY240621C006800002024-04-18 1:46PM EDT680.0082.9083.1086.40-6.46-7.23%2121238.48%
LLY240621C006900002024-04-18 3:40PM EDT690.0076.8575.6078.95-26.45-25.61%113437.79%
LLY240621C007000002024-04-18 2:59PM EDT700.0069.0068.5571.80-6.25-8.31%352637.14%
LLY240621C007100002024-04-18 2:23PM EDT710.0063.3961.5564.70-1.51-2.33%435036.29%
LLY240621C007200002024-04-18 3:54PM EDT720.0057.0055.7558.45-2.68-4.49%516335.91%
LLY240621C007300002024-04-17 12:42PM EDT730.0052.8550.1052.45+0.85+1.63%131135.46%
LLY240621C007400002024-04-18 9:59AM EDT740.0047.2545.1046.00-3.25-6.44%165634.37%
LLY240621C007500002024-04-18 3:45PM EDT750.0040.0040.0540.80-3.60-8.26%2268134.01%
LLY240621C007600002024-04-18 2:37PM EDT760.0034.9135.4536.10-4.52-11.46%1420833.75%
LLY240621C007700002024-04-18 1:49PM EDT770.0031.1031.1531.80-2.40-7.16%31,09033.53%
LLY240621C007800002024-04-18 2:29PM EDT780.0027.2027.2527.95-2.95-9.78%1765333.38%
LLY240621C007900002024-04-18 1:37PM EDT790.0023.9523.7524.35-4.22-14.98%632533.15%
LLY240621C008000002024-04-18 3:32PM EDT800.0020.6020.2521.25-2.90-12.34%3471133.06%
LLY240621C008100002024-04-18 3:40PM EDT810.0017.7517.7018.40-1.40-7.31%1716632.92%
LLY240621C008200002024-04-18 2:28PM EDT820.0015.3814.3516.40-2.44-13.69%2047933.30%
LLY240621C008300002024-04-18 10:37AM EDT830.0014.5512.1514.45-0.95-6.13%832833.51%
LLY240621C008400002024-04-18 1:23PM EDT840.0011.7011.2012.40-5.73-32.87%116333.38%
LLY240621C008500002024-04-18 2:28PM EDT850.009.659.6010.60-2.80-22.49%2937233.26%
LLY240621C008600002024-04-17 3:27PM EDT860.009.408.209.500.00-310633.74%
LLY240621C008700002024-04-18 11:22AM EDT870.007.756.957.95-1.75-18.42%1116833.45%
LLY240621C008800002024-04-17 2:52PM EDT880.007.206.006.500.00-346933.01%
LLY240621C008900002024-04-17 10:13AM EDT890.007.955.206.050.00-215633.84%
LLY240621C009000002024-04-18 3:47PM EDT900.004.504.405.15-0.92-16.97%121,14133.83%
LLY240621C009100002024-04-17 1:16PM EDT910.004.603.804.350.00-68733.77%
LLY240621C009200002024-04-18 2:30PM EDT920.003.353.054.25-1.58-32.05%46134.93%
LLY240621C009300002024-04-17 10:21AM EDT930.004.002.753.700.00-51835.10%
LLY240621C009400002024-04-17 9:35AM EDT940.003.572.373.550.00-15536.02%
LLY240621C009500002024-04-17 1:54PM EDT950.002.602.092.420.00-56234.39%
LLY240621C009600002024-04-18 2:59PM EDT960.002.031.742.41-0.75-26.98%11235.51%
LLY240621C009800002024-04-02 2:09PM EDT980.003.990.952.470.00-13037.93%
LLY240621C010000002024-04-17 11:07AM EDT1,000.001.781.002.100.00-22,22538.92%
LLY240621C010200002024-04-09 10:05AM EDT1,020.002.360.501.880.00-101040.19%
LLY240621C010400002024-04-15 10:11AM EDT1,040.001.000.411.630.00-1741.16%
LLY240621C010600002024-04-05 10:16AM EDT1,060.001.870.341.490.00-3242.43%
LLY240621C010800002024-04-05 10:16AM EDT1,080.001.550.291.370.00-1643.67%
LLY240621C011000002024-04-17 1:59PM EDT1,100.000.640.401.280.00-1433644.96%
LLY240621C011200002024-04-17 2:14PM EDT1,120.000.590.211.210.00-281846.27%
LLY240621C011400002024-03-22 3:50PM EDT1,140.001.430.181.160.00-37547.62%
LLY240621C011600002024-04-17 12:23PM EDT1,160.000.450.160.900.00-26147.49%
LLY240621C011800002024-04-08 11:22AM EDT1,180.000.260.001.070.00-811450.21%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P001600002024-03-06 2:49PM EDT160.000.010.000.400.00-9317134.96%
LLY240621P001650002023-10-12 3:15PM EDT165.000.250.000.470.00-485134.57%
LLY240621P001700002024-03-06 2:50PM EDT170.000.010.000.580.00-18134.96%
LLY240621P001750002023-12-29 2:43PM EDT175.000.090.004.300.00-526172.27%
LLY240621P001800002023-10-17 10:58AM EDT180.000.240.004.450.00-142169.97%
LLY240621P001850002023-10-05 11:21AM EDT185.000.150.003.900.00-15163.33%
LLY240621P001900002023-10-03 2:30PM EDT190.000.230.154.700.00-24166.02%
LLY240621P001950002023-06-28 10:46AM EDT195.000.700.030.770.00-12127.25%
LLY240621P002000002024-04-10 10:30AM EDT200.000.040.000.920.00-160126.95%
LLY240621P002100002023-10-09 12:40PM EDT210.000.290.014.800.00-214154.15%
LLY240621P002200002023-11-28 2:42PM EDT220.000.390.004.500.00-14147.14%
LLY240621P002300002023-10-10 11:58AM EDT230.000.910.001.800.00-213124.07%
LLY240621P002400002023-11-24 12:19PM EDT240.000.410.014.650.00-170138.01%
LLY240621P002500002024-02-21 11:46AM EDT250.000.030.000.200.00-128890.43%
LLY240621P002600002024-03-12 12:17PM EDT260.000.180.000.610.00-2016697.90%
LLY240621P002700002024-03-12 1:07PM EDT270.000.210.000.610.00-7014594.53%
LLY240621P002800002024-03-05 10:54AM EDT280.000.260.010.470.00-997388.96%
LLY240621P002900002024-04-16 10:32AM EDT290.000.070.000.540.00-213587.06%
LLY240621P003000002024-04-16 10:31AM EDT300.000.070.000.250.00-128877.64%
LLY240621P003100002024-04-12 9:30AM EDT310.000.130.000.940.00-16786.67%
LLY240621P003200002024-03-20 2:08PM EDT320.000.090.000.940.00-310183.74%
LLY240621P003300002024-03-28 3:47PM EDT330.000.090.000.300.00-1552871.19%
LLY240621P003400002024-03-07 11:00AM EDT340.000.530.000.420.00-15771.24%
LLY240621P003500002024-03-27 3:34PM EDT350.000.470.000.710.00-2021472.95%
LLY240621P003600002024-04-15 10:35AM EDT360.000.120.000.300.00-3535364.06%
LLY240621P003700002024-03-05 4:14PM EDT370.000.300.000.940.00-2712370.31%
LLY240621P003800002024-04-09 3:08PM EDT380.000.100.051.030.00-29469.07%
LLY240621P003900002024-03-28 11:22AM EDT390.000.110.110.200.00-115057.67%
LLY240621P004000002024-04-18 12:12PM EDT400.000.100.050.46-0.08-44.44%142258.64%
LLY240621P004100002024-04-17 9:49AM EDT410.000.340.101.090.00-1031462.72%
LLY240621P004200002024-04-17 2:25PM EDT420.000.220.000.600.00-562855.47%
LLY240621P004300002024-03-08 3:21PM EDT430.000.750.010.910.00-1010656.25%
LLY240621P004400002024-04-16 10:40AM EDT440.000.460.081.170.00-110356.35%
LLY240621P004500002024-04-12 1:40PM EDT450.000.500.111.210.00-128254.59%
LLY240621P004600002024-03-28 9:44AM EDT460.000.450.121.250.00-120652.73%
LLY240621P004700002024-04-16 10:32AM EDT470.000.450.141.300.00-49350.99%
LLY240621P004800002024-04-10 1:25PM EDT480.000.660.201.360.00-315153.93%
LLY240621P004900002024-04-09 12:24PM EDT490.000.420.191.380.00-449151.86%
LLY240621P005000002024-04-17 2:07PM EDT500.000.650.511.250.00-1085148.88%
LLY240621P005100002024-04-16 9:58AM EDT510.000.650.281.600.00-421048.77%
LLY240621P005200002024-04-18 2:44PM EDT520.000.500.341.71+0.15+42.86%353647.18%
LLY240621P005300002024-04-17 2:54PM EDT530.000.320.401.850.00-334745.70%
LLY240621P005400002024-04-10 1:22PM EDT540.001.100.491.670.00-117842.76%
LLY240621P005500002024-04-16 10:50AM EDT550.001.500.632.200.00-136942.90%
LLY240621P005600002024-04-09 1:29PM EDT560.001.870.842.160.00-289140.63%
LLY240621P005700002024-04-18 2:33PM EDT570.001.801.102.43-0.11-5.76%114539.47%
LLY240621P005800002024-04-18 1:16PM EDT580.001.661.602.62-0.45-21.33%462937.97%
LLY240621P005900002024-04-18 11:50AM EDT590.002.502.503.35+0.14+5.93%313937.91%
LLY240621P006000002024-04-16 1:32PM EDT600.002.902.843.95-0.75-20.55%184537.19%
LLY240621P006100002024-04-18 3:14PM EDT610.003.802.914.35+0.98+34.75%247435.85%
LLY240621P006200002024-04-17 2:45PM EDT620.004.153.705.000.00-226234.91%
LLY240621P006300002024-04-16 11:14AM EDT630.005.165.256.50-0.89-14.71%19435.24%
LLY240621P006400002024-04-18 3:54PM EDT640.006.705.956.95+0.09+1.36%612733.56%
LLY240621P006500002024-04-18 3:10PM EDT650.008.007.208.30+0.30+3.90%124933.08%
LLY240621P006600002024-04-18 11:05AM EDT660.009.768.9010.50+0.56+6.09%210233.40%
LLY240621P006700002024-04-18 2:48PM EDT670.0011.4210.4511.80+0.52+4.77%317232.28%
LLY240621P006800002024-04-18 3:32PM EDT680.0013.8012.6514.85+0.30+2.22%1445832.83%
LLY240621P006900002024-04-17 3:47PM EDT690.0015.0015.6517.05-0.45-2.91%129632.12%
LLY240621P007000002024-04-18 3:02PM EDT700.0019.0018.8019.50-0.69-3.50%736331.38%
LLY240621P007100002024-04-18 1:38PM EDT710.0022.0522.0522.70+2.60+13.37%738931.04%
LLY240621P007200002024-04-18 3:07PM EDT720.0025.8525.6526.25+1.35+5.51%1621330.68%
LLY240621P007300002024-04-17 10:18AM EDT730.0023.2229.7530.300.00-3124830.40%
LLY240621P007400002024-04-18 2:48PM EDT740.0034.0034.1034.95-0.53-1.53%914830.29%
LLY240621P007500002024-04-18 2:48PM EDT750.0039.0938.9539.80+0.94+2.46%636830.00%
LLY240621P007600002024-04-18 1:50PM EDT760.0044.5544.3545.25+1.60+3.73%112429.85%
LLY240621P007700002024-04-18 1:34PM EDT770.0050.2050.0551.00+1.30+2.66%917729.62%
LLY240621P007800002024-04-18 3:35PM EDT780.0056.8055.3558.60-2.18-3.70%1234330.59%
LLY240621P007900002024-04-17 1:25PM EDT790.0061.6061.8565.250.00-3613930.49%
LLY240621P008000002024-04-18 2:26PM EDT800.0069.0068.9572.25-2.10-2.95%1018830.38%
LLY240621P008100002024-04-17 11:30AM EDT810.0071.6475.9578.900.00-305829.63%
LLY240621P008200002024-04-01 3:32PM EDT820.0078.6384.2587.000.00-122529.94%
LLY240621P008300002024-04-18 2:40PM EDT830.0093.9591.4094.75+14.25+17.88%21429.61%
LLY240621P008400002024-04-08 1:31PM EDT840.0082.50100.25103.300.00-1629.87%
LLY240621P008500002024-03-05 12:27PM EDT850.0093.0591.7597.450.00-10140.00%
LLY240621P008600002024-02-14 4:05PM EDT860.00114.40113.30116.750.00-2223.54%
LLY240621P008700002024-02-26 10:57AM EDT870.00106.25104.75107.350.00-210.00%
LLY240621P008800002023-10-13 10:26AM EDT880.00273.80279.70286.700.00-10156.12%
LLY240621P009000002024-03-07 11:33AM EDT900.00130.40121.40124.050.00-1110.00%
LLY240621P009100002024-03-18 1:25PM EDT910.00147.05157.35162.300.00--30.00%
LLY240621P009300002024-03-18 1:25PM EDT930.00165.30176.20182.700.00-250.00%
LLY240621P009800002024-02-20 2:31PM EDT980.00224.45207.70212.600.00--00.00%