New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
808.45+5.54 (+0.69%)
At close: 04:00PM EDT
809.32 +0.87 (+0.11%)
Pre-market: 04:18AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920C003000002024-01-09 3:51PM EDT300.00336.35437.60445.250.00--10.00%
LLY240920C003100002024-01-08 4:03PM EDT310.00324.42418.70425.550.00-110.00%
LLY240920C003200002024-02-01 3:22PM EDT320.00344.72467.95473.850.00--10.00%
LLY240920C003400002024-02-21 1:36PM EDT340.00408.46433.40442.350.00-200.00%
LLY240920C003500002024-01-16 3:23PM EDT350.00298.10413.00420.400.00-400.00%
LLY240920C003700002024-05-13 2:11PM EDT370.00392.590.000.000.00-200.00%
LLY240920C003800002024-02-05 2:25PM EDT380.00331.07408.00414.950.00-220.00%
LLY240920C004000002024-05-07 10:26AM EDT400.00380.000.000.000.00-100.00%
LLY240920C004100002023-12-19 4:21PM EDT410.00190.30224.95231.500.00--10.00%
LLY240920C004200002024-02-21 4:44PM EDT420.00334.77356.00364.800.00--50.00%
LLY240920C004300002024-02-06 2:54PM EDT430.00283.57358.85366.000.00-120.00%
LLY240920C004500002024-05-13 2:03PM EDT450.00314.180.000.000.00-100.00%
LLY240920C004600002024-05-13 3:26PM EDT460.00306.000.000.000.00-100.00%
LLY240920C004700002024-05-14 11:37AM EDT470.00293.570.000.000.00-100.00%
LLY240920C004800002024-05-14 11:37AM EDT480.00283.930.000.000.00-100.00%
LLY240920C004900002024-05-17 9:59AM EDT490.00288.600.000.000.00-100.00%
LLY240920C005000002024-05-15 11:29AM EDT500.00289.310.000.000.00-100.00%
LLY240920C005100002024-05-13 11:07AM EDT510.00252.000.000.000.00-2500.00%
LLY240920C005200002024-05-13 11:09AM EDT520.00242.000.000.000.00-2500.00%
LLY240920C005300002024-05-13 11:08AM EDT530.00233.000.000.000.00-2500.00%
LLY240920C005400002024-05-10 1:46PM EDT540.00234.090.000.000.00-100.00%
LLY240920C005500002024-05-16 3:04PM EDT550.00236.750.000.000.00-100.00%
LLY240920C005600002024-05-14 11:05AM EDT560.00206.500.000.000.00-100.00%
LLY240920C005700002024-04-03 3:14PM EDT570.00224.20178.20182.850.00-3130.00%
LLY240920C005800002024-05-08 3:37PM EDT580.00209.480.000.000.00-100.00%
LLY240920C005900002024-05-14 2:21PM EDT590.00186.190.000.000.00-200.00%
LLY240920C006000002024-05-23 2:33PM EDT600.00215.500.000.000.00-200.00%
LLY240920C006100002024-05-03 9:46AM EDT610.00147.100.000.000.00-100.00%
LLY240920C006200002024-05-15 9:53AM EDT620.00168.400.000.000.00-200.00%
LLY240920C006300002024-05-23 2:38PM EDT630.00190.390.000.000.00-100.00%
LLY240920C006400002024-05-17 3:27PM EDT640.00150.900.000.000.00-200.00%
LLY240920C006500002024-05-17 10:50AM EDT650.00144.810.000.000.00-200.00%
LLY240920C006600002024-05-22 11:41AM EDT660.00156.430.000.000.00-100.00%
LLY240920C006700002024-05-23 12:52PM EDT670.00163.000.000.000.00-100.00%
LLY240920C006800002024-05-23 12:52PM EDT680.00154.270.000.000.00-600.00%
LLY240920C006900002024-05-14 2:01PM EDT690.00100.100.000.000.00-100.00%
LLY240920C007000002024-05-23 12:01PM EDT700.00139.000.000.000.00-40300.00%
LLY240920C007100002024-05-23 1:19PM EDT710.00129.130.000.000.00-300.00%
LLY240920C007200002024-05-23 2:35PM EDT720.00111.970.000.000.00-100.00%
LLY240920C007300002024-05-21 9:34AM EDT730.00105.400.000.000.00-200.00%
LLY240920C007400002024-05-22 9:38AM EDT740.0092.200.000.000.00-100.00%
LLY240920C007500002024-05-23 2:24PM EDT750.0091.070.000.000.00-400.00%
LLY240920C007600002024-05-22 3:14PM EDT760.0085.000.000.000.00-900.00%
LLY240920C007700002024-05-23 3:43PM EDT770.0079.500.000.000.00-400.00%
LLY240920C007800002024-05-23 12:27PM EDT780.0081.390.000.000.00-1200.00%
LLY240920C007900002024-05-23 1:06PM EDT790.0073.500.000.000.00-500.00%
LLY240920C008000002024-05-23 2:57PM EDT800.0061.800.000.000.00-5300.00%
LLY240920C008100002024-05-23 3:34PM EDT810.0058.650.000.000.00-1600.10%
LLY240920C008200002024-05-23 3:16PM EDT820.0053.880.000.000.00-800.78%
LLY240920C008300002024-05-23 3:43PM EDT830.0049.050.000.000.00-2800.78%
LLY240920C008400002024-05-23 3:50PM EDT840.0045.250.000.000.00-2101.56%
LLY240920C008500002024-05-23 3:45PM EDT850.0041.250.000.000.00-2001.56%
LLY240920C008600002024-05-23 3:29PM EDT860.0037.350.000.000.00-901.56%
LLY240920C008700002024-05-23 3:42PM EDT870.0034.000.000.000.00-1403.13%
LLY240920C008800002024-05-23 3:43PM EDT880.0030.950.000.000.00-3103.13%
LLY240920C008900002024-05-23 3:43PM EDT890.0028.100.000.000.00-903.13%
LLY240920C009000002024-05-23 3:38PM EDT900.0025.590.000.000.00-5403.13%
LLY240920C009100002024-05-23 3:11PM EDT910.0023.000.000.000.00-403.13%
LLY240920C009200002024-05-23 2:34PM EDT920.0019.780.000.000.00-103.13%
LLY240920C009300002024-05-23 11:57AM EDT930.0021.790.000.000.00-106.25%
LLY240920C009400002024-05-23 11:15AM EDT940.0017.700.000.000.00-206.25%
LLY240920C009500002024-05-23 3:08PM EDT950.0015.000.000.000.00-606.25%
LLY240920C009600002024-05-22 2:55PM EDT960.0012.750.000.000.00-206.25%
LLY240920C009800002024-05-20 3:43PM EDT980.007.190.000.000.00-406.25%
LLY240920C010000002024-05-23 3:08PM EDT1,000.009.000.000.000.00-36706.25%
LLY240920C010200002024-05-23 10:04AM EDT1,020.006.650.000.000.00-306.25%
LLY240920C010400002024-05-21 2:49PM EDT1,040.005.590.000.000.00-106.25%
LLY240920C010600002024-05-21 3:32PM EDT1,060.004.650.000.000.00-306.25%
LLY240920C010800002024-05-07 1:52PM EDT1,080.002.800.000.000.00-150012.50%
LLY240920C011000002024-05-23 3:10PM EDT1,100.003.200.000.000.00-46012.50%
LLY240920C011200002024-05-23 3:10PM EDT1,120.002.460.000.000.00-2012.50%
LLY240920C011400002024-05-23 2:10PM EDT1,140.002.500.000.000.00-1012.50%
LLY240920C011600002024-05-23 11:27AM EDT1,160.002.020.000.000.00-10012.50%
LLY240920C011800002024-05-23 11:27AM EDT1,180.001.660.000.000.00-11012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920P002900002024-05-23 3:56PM EDT290.000.040.000.000.00-1025.00%
LLY240920P003000002024-04-26 3:55PM EDT300.000.260.000.000.00-7025.00%
LLY240920P003100002024-03-26 2:00PM EDT310.000.250.001.070.00-19469.65%
LLY240920P003200002024-04-19 2:45PM EDT320.000.300.000.000.00-1425.00%
LLY240920P003300002024-04-19 9:44AM EDT330.000.330.000.350.00-3657.72%
LLY240920P003400002024-04-19 3:54PM EDT340.000.250.000.000.00-2825.00%
LLY240920P003500002024-01-31 4:56PM EDT350.000.510.180.000.00--050.78%
LLY240920P003600002024-02-20 11:50AM EDT360.000.770.001.300.00-1460.91%
LLY240920P003700002024-05-22 9:43AM EDT370.000.070.000.000.00-2025.00%
LLY240920P003800002024-05-13 11:34AM EDT380.000.070.000.000.00-120025.00%
LLY240920P003900002024-05-01 10:51AM EDT390.000.340.000.000.00-8025.00%
LLY240920P004000002024-05-20 3:46PM EDT400.000.180.000.000.00-10025.00%
LLY240920P004100002024-05-13 3:10PM EDT410.000.210.000.000.00-1025.00%
LLY240920P004200002024-05-06 12:01PM EDT420.000.460.000.000.00-22025.00%
LLY240920P004300002024-04-15 9:40AM EDT430.001.000.000.000.00-136325.00%
LLY240920P004400002024-05-23 2:03PM EDT440.000.310.000.000.00-2,500025.00%
LLY240920P004500002024-05-10 1:50PM EDT450.000.460.000.000.00-13025.00%
LLY240920P004600002024-05-06 11:27AM EDT460.000.760.000.000.00-5025.00%
LLY240920P004700002024-05-21 9:32AM EDT470.001.120.000.000.00-1012.50%
LLY240920P004800002024-05-01 9:53AM EDT480.000.740.000.000.00-5012.50%
LLY240920P004900002024-05-16 1:57PM EDT490.000.550.000.000.00-1012.50%
LLY240920P005000002024-05-22 9:30AM EDT500.001.060.000.000.00-1012.50%
LLY240920P005100002024-05-06 11:22AM EDT510.001.720.000.000.00-1012.50%
LLY240920P005200002024-05-10 10:21AM EDT520.001.340.000.000.00-1012.50%
LLY240920P005300002024-05-23 10:02AM EDT530.000.900.000.000.00-1012.50%
LLY240920P005400002024-05-23 11:10AM EDT540.001.160.000.000.00-1012.50%
LLY240920P005500002024-05-21 3:47PM EDT550.001.450.000.000.00-1012.50%
LLY240920P005600002024-04-08 11:40AM EDT560.005.601.783.050.00-11638.75%
LLY240920P005700002024-05-21 3:29PM EDT570.001.750.000.000.00-2012.50%
LLY240920P005800002024-05-21 9:52AM EDT580.002.010.000.000.00-2012.50%
LLY240920P005900002024-05-23 1:39PM EDT590.002.040.000.000.00-1012.50%
LLY240920P006000002024-05-22 12:34PM EDT600.002.630.000.000.00-7012.50%
LLY240920P006100002024-05-23 3:10PM EDT610.003.010.000.000.00-3012.50%
LLY240920P006200002024-05-23 3:10PM EDT620.003.340.000.000.00-106.25%
LLY240920P006300002024-05-22 2:51PM EDT630.004.100.000.000.00-606.25%
LLY240920P006400002024-05-22 9:30AM EDT640.004.950.000.000.00-106.25%
LLY240920P006500002024-05-23 10:20AM EDT650.005.400.000.000.00-1206.25%
LLY240920P006600002024-05-23 1:39PM EDT660.006.150.000.000.00-706.25%
LLY240920P006700002024-05-23 12:13PM EDT670.006.850.000.000.00-406.25%
LLY240920P006800002024-05-23 1:38PM EDT680.008.350.000.000.00-1606.25%
LLY240920P006900002024-05-21 3:36PM EDT690.0010.500.000.000.00-306.25%
LLY240920P007000002024-05-23 1:59PM EDT700.0012.050.000.000.00-6906.25%
LLY240920P007100002024-05-23 1:38PM EDT710.0013.200.000.000.00-1106.25%
LLY240920P007200002024-05-23 2:25PM EDT720.0016.950.000.000.00-1303.13%
LLY240920P007300002024-05-23 3:51PM EDT730.0018.400.000.000.00-303.13%
LLY240920P007400002024-05-23 3:34PM EDT740.0021.700.000.000.00-503.13%
LLY240920P007500002024-05-23 3:34PM EDT750.0024.750.000.000.00-2903.13%
LLY240920P007600002024-05-23 3:29PM EDT760.0028.100.000.000.00-1901.56%
LLY240920P007700002024-05-23 3:30PM EDT770.0031.650.000.000.00-601.56%
LLY240920P007800002024-05-23 10:29AM EDT780.0034.700.000.000.00-101.56%
LLY240920P007900002024-05-23 2:26PM EDT790.0040.600.000.000.00-200.78%
LLY240920P008000002024-05-23 3:32PM EDT800.0044.330.000.000.00-3600.39%
LLY240920P008100002024-05-23 3:54PM EDT810.0048.850.000.000.00-600.00%
LLY240920P008200002024-05-23 3:48PM EDT820.0054.300.000.000.00-1800.00%
LLY240920P008300002024-05-23 3:54PM EDT830.0059.550.000.000.00-2000.00%
LLY240920P008400002024-05-23 2:20PM EDT840.0066.650.000.000.00-100.00%
LLY240920P008500002024-05-15 11:21AM EDT850.0086.000.000.000.00-200.00%
LLY240920P008900002024-05-22 12:00PM EDT890.00102.400.000.000.00-100.00%
LLY240920P009000002024-05-07 3:51PM EDT900.00131.400.000.000.00-100.00%
LLY240920P009100002024-03-07 10:40AM EDT910.00152.58139.45142.600.00-60041.89%
LLY240920P009600002024-04-12 10:07AM EDT960.00203.20198.70202.600.00-2053.98%
LLY240920P010000002024-03-20 11:17AM EDT1,000.00229.25270.40277.450.00--078.45%
LLY240920P011000002024-04-30 11:07AM EDT1,100.00323.000.000.000.00--00.00%