New Zealand markets open in 5 hours 44 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C002900002024-04-23 9:59AM EDT290.00448.590.000.000.00-330.00%
LLY240719C003000002024-02-16 12:49PM EDT300.00495.00455.00464.600.00-220.00%
LLY240719C003100002024-02-09 11:10AM EDT310.00435.17454.00461.500.00--70.00%
LLY240719C003200002024-02-09 2:55PM EDT320.00422.30444.25451.650.00-550.00%
LLY240719C003300002024-01-09 10:55AM EDT330.00307.88407.00414.550.00-110.00%
LLY240719C003500002023-12-04 11:06AM EDT350.00238.00268.90274.850.00-120.00%
LLY240719C003700002024-05-13 2:11PM EDT370.00390.39439.00442.050.00-22110.23%
LLY240719C004000002024-05-10 11:59AM EDT400.00368.10409.25412.300.00-210101.78%
LLY240719C004100002023-12-19 4:21PM EDT410.00185.70220.25227.950.00-100.00%
LLY240719C004200002024-03-08 1:50PM EDT420.00350.90369.00371.250.00-100.00%
LLY240719C004400002024-01-19 12:36PM EDT440.00200.35348.55355.950.00-120.00%
LLY240719C004500002024-05-14 3:35PM EDT450.00317.48359.70362.750.00-31588.77%
LLY240719C004600002024-05-14 3:35PM EDT460.00307.58349.75352.800.00-3186.10%
LLY240719C004700002024-05-21 3:11PM EDT470.00338.57339.85342.900.00-111283.69%
LLY240719C004800002024-05-06 1:06PM EDT480.00282.58329.95333.000.00-1181.31%
LLY240719C004900002024-05-14 3:17PM EDT490.00277.13320.00323.100.00-21378.85%
LLY240719C005000002024-05-15 10:32AM EDT500.00279.92310.10313.200.00-18576.51%
LLY240719C005100002024-05-16 1:53PM EDT510.00270.52300.15303.250.00-5274.02%
LLY240719C005200002024-03-11 10:00AM EDT520.00224.85251.05254.700.00-550.00%
LLY240719C005300002024-01-09 10:55AM EDT530.00128.88214.80221.700.00-130.00%
LLY240719C005400002024-04-16 12:53PM EDT540.00212.98235.20236.950.00-1140.00%
LLY240719C005500002024-05-17 12:48PM EDT550.00225.84260.50263.650.00-11364.92%
LLY240719C005600002024-02-07 11:39AM EDT560.00184.00214.05220.650.00-1220.00%
LLY240719C005700002024-02-28 4:29PM EDT570.00203.26215.20223.000.00-2190.00%
LLY240719C005800002024-05-10 10:07AM EDT580.00197.42230.90234.050.00-3858.61%
LLY240719C005900002024-05-23 11:44AM EDT590.00231.25221.00224.150.00-113456.42%
LLY240719C006000002024-05-22 10:09AM EDT600.00206.96211.15214.300.00-121354.38%
LLY240719C006100002024-04-22 9:33AM EDT610.00137.950.000.000.00-1610.00%
LLY240719C006200002024-05-10 10:09AM EDT620.00158.47191.50194.650.00-26050.39%
LLY240719C006300002024-05-21 1:29PM EDT630.00181.57181.65184.850.00-215851.68%
LLY240719C006400002024-05-13 3:44PM EDT640.00126.29171.90175.050.00-246649.56%
LLY240719C006500002024-05-24 11:42AM EDT650.00164.97162.15165.30+36.34+28.25%68347.53%
LLY240719C006600002024-05-03 1:57PM EDT660.0093.25152.45155.600.00-25545.56%
LLY240719C006700002024-05-21 9:31AM EDT670.00132.65142.80145.950.00-14043.65%
LLY240719C006800002024-05-23 10:01AM EDT680.00133.13133.20136.400.00-110541.85%
LLY240719C006900002024-05-21 2:23PM EDT690.00123.50123.75126.900.00-13340.07%
LLY240719C007000002024-05-24 1:06PM EDT700.00117.47114.40117.55+0.97+0.83%229838.43%
LLY240719C007100002024-05-22 10:23AM EDT710.00100.50105.20108.350.00-37336.89%
LLY240719C007200002024-05-23 2:57PM EDT720.0095.4896.2599.350.00-516635.48%
LLY240719C007300002024-05-24 3:40PM EDT730.0090.1987.5090.35+3.47+4.00%714733.95%
LLY240719C007400002024-05-23 2:57PM EDT740.0078.6779.1081.900.00-619232.86%
LLY240719C007500002024-05-24 3:58PM EDT750.0072.4571.0573.85-1.59-2.15%14259431.96%
LLY240719C007600002024-05-24 3:58PM EDT760.0064.6563.9566.05-1.84-2.77%10140031.07%
LLY240719C007700002024-05-24 11:43AM EDT770.0058.4556.1058.70-0.90-1.52%535830.32%
LLY240719C007800002024-05-24 3:37PM EDT780.0051.5849.9051.85-0.82-1.56%1340029.71%
LLY240719C007900002024-05-24 3:24PM EDT790.0044.9543.0545.30-1.55-3.33%719829.05%
LLY240719C008000002024-05-24 3:57PM EDT800.0038.7037.8538.80-2.10-5.15%7449728.10%
LLY240719C008100002024-05-24 3:57PM EDT810.0033.2932.6033.70-2.04-5.77%12030127.93%
LLY240719C008200002024-05-24 3:23PM EDT820.0028.6027.8028.95-2.10-6.84%1942527.68%
LLY240719C008300002024-05-24 2:29PM EDT830.0024.9523.5524.65-0.85-3.29%1617127.44%
LLY240719C008400002024-05-24 3:50PM EDT840.0020.8219.7521.05-1.43-6.43%5362927.41%
LLY240719C008500002024-05-24 3:42PM EDT850.0017.5117.0017.60-1.83-9.46%20874127.15%
LLY240719C008600002024-05-24 3:22PM EDT860.0014.5813.7014.80-1.75-10.72%471,07627.11%
LLY240719C008700002024-05-24 3:27PM EDT870.0012.1011.2512.65-1.35-10.04%9029127.36%
LLY240719C008800002024-05-24 3:53PM EDT880.0010.049.2510.70-0.66-6.17%11249927.51%
LLY240719C008900002024-05-24 3:04PM EDT890.008.448.058.60-1.79-17.50%3614827.17%
LLY240719C009000002024-05-24 3:42PM EDT900.007.196.257.50-1.21-14.40%39753227.70%
LLY240719C009100002024-05-24 3:57PM EDT910.005.835.606.50-1.32-18.46%238828.16%
LLY240719C009200002024-05-24 3:42PM EDT920.005.064.105.35-1.06-17.32%19527628.17%
LLY240719C009300002024-05-23 3:34PM EDT930.005.273.804.700.00-274828.71%
LLY240719C009400002024-05-24 2:45PM EDT940.003.503.253.95-1.30-27.08%512828.90%
LLY240719C009500002024-05-24 1:32PM EDT950.003.052.553.25-1.82-37.37%515428.95%
LLY240719C009600002024-05-23 3:18PM EDT960.003.302.262.590.00-129928.82%
LLY240719C009800002024-05-24 3:13PM EDT980.001.801.292.31-0.92-33.82%13630.68%
LLY240719C010000002024-05-24 3:55PM EDT1,000.001.301.211.52-0.42-24.42%2021,13130.60%
LLY240719C010200002024-05-23 11:55AM EDT1,020.001.700.451.560.00-11833.01%
LLY240719C010400002024-05-22 10:01AM EDT1,040.000.800.331.320.00-3934.20%
LLY240719C010600002024-05-22 2:28PM EDT1,060.000.510.251.140.00-12635.43%
LLY240719C010800002024-05-24 2:58PM EDT1,080.000.390.381.00-0.08-17.02%212136.66%
LLY240719C011000002024-05-24 3:02PM EDT1,100.000.300.280.36-0.06-16.67%520733.55%
LLY240719C011200002024-05-24 3:01PM EDT1,120.000.220.100.84-0.43-66.15%34839.39%
LLY240719C011400002024-05-22 3:51PM EDT1,140.000.560.000.790.00-202240.81%
LLY240719C011600002024-05-23 9:30AM EDT1,160.000.300.000.750.00-14142.22%
LLY240719C011800002024-05-24 3:10PM EDT1,180.000.130.000.20-0.33-71.74%13237.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P002900002024-05-02 3:59PM EDT290.000.010.000.470.00-222999.80%
LLY240719P003000002024-04-22 2:13PM EDT300.000.070.000.000.00-2050.00%
LLY240719P003100002024-02-05 1:54PM EDT310.000.410.001.040.00-1045102.44%
LLY240719P003200002024-02-23 10:45AM EDT320.000.200.000.920.00-56697.75%
LLY240719P003300002024-03-26 12:32PM EDT330.000.510.011.050.00-12196.34%
LLY240719P003400002024-05-03 9:52AM EDT340.000.100.000.580.00-1487.01%
LLY240719P003500002024-04-15 2:23PM EDT350.000.200.001.010.00-18989.89%
LLY240719P003600002024-05-08 10:08AM EDT360.000.150.000.050.00-18064.84%
LLY240719P003700002024-03-26 3:37PM EDT370.000.270.001.110.00-21285.30%
LLY240719P003800002024-04-29 2:10PM EDT380.000.620.000.570.00-11376.37%
LLY240719P003900002024-03-19 10:27AM EDT390.000.510.001.160.00-14480.42%
LLY240719P004000002024-05-02 11:16AM EDT400.000.160.000.330.00-28767.38%
LLY240719P004100002024-05-21 2:19PM EDT410.000.090.000.180.00-22561.43%
LLY240719P004200002024-02-27 11:30AM EDT420.000.770.001.290.00-73773.88%
LLY240719P004300002024-04-29 2:10PM EDT430.000.800.000.570.00-411464.65%
LLY240719P004400002024-05-01 10:32AM EDT440.000.440.010.570.00-23962.60%
LLY240719P004500002024-05-21 10:25AM EDT450.000.160.000.150.00-12552.54%
LLY240719P004600002024-05-21 10:25AM EDT460.000.180.000.570.00-11758.25%
LLY240719P004700002024-05-15 3:08PM EDT470.000.120.000.450.00-116154.74%
LLY240719P004800002024-05-21 3:56PM EDT480.000.100.000.570.00-313754.20%
LLY240719P004900002024-05-20 12:16PM EDT490.000.150.050.110.00-11,80047.12%
LLY240719P005000002024-05-23 1:13PM EDT500.000.100.010.090.00-215844.43%
LLY240719P005100002024-05-23 12:34PM EDT510.000.130.000.570.00-119752.83%
LLY240719P005200002024-05-22 9:30AM EDT520.000.160.010.100.00-121841.50%
LLY240719P005300002024-05-14 3:57PM EDT530.000.300.050.570.00-104148.85%
LLY240719P005400002024-05-23 12:47PM EDT540.000.130.000.130.00-118539.26%
LLY240719P005500002024-05-24 12:30PM EDT550.000.110.100.11-0.04-26.67%315737.01%
LLY240719P005600002024-05-24 12:30PM EDT560.000.120.010.62-0.07-36.84%56943.63%
LLY240719P005700002024-05-23 12:35PM EDT570.000.200.030.670.00-1214442.22%
LLY240719P005800002024-05-23 3:59PM EDT580.000.240.160.190.00-6213834.28%
LLY240719P005900002024-05-23 1:39PM EDT590.000.220.110.210.00-510633.06%
LLY240719P006000002024-05-24 1:42PM EDT600.000.240.200.27-0.04-14.29%31,26232.45%
LLY240719P006100002024-05-24 12:28PM EDT610.000.270.200.30-0.10-27.03%311531.25%
LLY240719P006200002024-05-24 12:25PM EDT620.000.320.300.74-0.06-15.79%315533.67%
LLY240719P006300002024-05-22 2:54PM EDT630.000.440.341.010.00-1315633.55%
LLY240719P006400002024-05-22 11:24AM EDT640.000.670.261.05-0.16-19.28%110331.93%
LLY240719P006500002024-05-24 12:28PM EDT650.000.700.321.10-0.17-19.54%1132530.37%
LLY240719P006600002024-05-24 3:57PM EDT660.000.950.631.59-0.30-24.00%241330.59%
LLY240719P006700002024-05-24 3:42PM EDT670.001.070.691.85+0.02+1.90%442429.59%
LLY240719P006800002024-05-24 1:04PM EDT680.001.641.451.90-0.48-22.64%41,30127.82%
LLY240719P006900002024-05-24 3:23PM EDT690.002.001.422.46-0.72-26.47%118827.44%
LLY240719P007000002024-05-24 1:34PM EDT700.002.592.252.80-0.76-22.69%2664326.25%
LLY240719P007100002024-05-24 12:55PM EDT710.003.602.953.85+0.04+1.12%2419826.34%
LLY240719P007200002024-05-24 3:08PM EDT720.004.353.704.85-1.05-19.44%3741825.89%
LLY240719P007300002024-05-24 3:08PM EDT730.005.555.256.20-0.98-15.01%1732025.63%
LLY240719P007400002024-05-24 3:22PM EDT740.006.806.407.25-1.43-17.38%5241124.63%
LLY240719P007500002024-05-24 3:58PM EDT750.009.018.109.10-1.64-15.40%7448924.30%
LLY240719P007600002024-05-24 3:57PM EDT760.0011.2110.2011.30-1.62-12.63%9042523.97%
LLY240719P007700002024-05-24 3:41PM EDT770.0013.3513.0014.30-2.25-14.42%1830024.00%
LLY240719P007800002024-05-24 2:49PM EDT780.0016.4316.3017.65-3.07-15.74%2623823.89%
LLY240719P007900002024-05-24 12:46PM EDT790.0020.4020.0521.05-2.71-11.73%1019423.40%
LLY240719P008000002024-05-24 3:58PM EDT800.0024.9024.4025.35-2.40-8.79%1918023.24%
LLY240719P008100002024-05-24 3:02PM EDT810.0029.1328.9530.00-3.12-9.67%5812522.93%
LLY240719P008200002024-05-24 12:47PM EDT820.0034.2534.1535.40-2.36-6.45%14222.77%
LLY240719P008300002024-05-24 3:57PM EDT830.0040.5040.0041.30-2.70-6.25%3917322.58%
LLY240719P008400002024-05-23 12:55PM EDT840.0046.1646.0548.40+1.76+3.96%32922.97%
LLY240719P008500002024-05-24 2:36PM EDT850.0053.1152.9055.05-47.68-47.31%3122.55%
LLY240719P008600002024-05-24 10:09AM EDT860.0060.9560.1562.90-4.29-6.58%1122.83%
LLY240719P008700002024-05-24 10:32AM EDT870.0068.8067.9570.40-4.35-5.95%3222.35%
LLY240719P008800002024-05-15 12:07PM EDT880.00103.5576.4079.150.00-16022.86%
LLY240719P009000002024-05-16 1:05PM EDT900.00123.8093.5596.800.00-52223.18%
LLY240719P009200002024-05-02 2:25PM EDT920.00162.25112.05115.550.00--024.11%
LLY240719P009600002024-02-20 2:56PM EDT960.00206.35189.50194.350.00--171.42%
LLY240719P010000002024-05-15 9:55AM EDT1,000.00230.00190.95194.750.00--032.80%