New Zealand markets close in 2 hours 50 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
783.18+13.18 (+1.71%)
At close: 04:00PM EDT
783.79 +0.61 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241018C003700002024-04-16 1:16PM EDT370.00382.93407.85409.600.00--10.00%
LLY241018C004000002024-05-02 12:37PM EDT400.00368.00391.65393.250.00--173.85%
LLY241018C004400002024-05-17 9:59AM EDT440.00339.35352.80354.900.00-1267.34%
LLY241018C004500002024-05-15 9:55AM EDT450.00331.00343.10345.200.00-1765.66%
LLY241018C004600002024-05-15 9:55AM EDT460.00321.35333.45335.500.00--364.03%
LLY241018C004800002024-05-15 9:55AM EDT480.00302.10314.10316.200.00--160.84%
LLY241018C005000002024-05-14 3:55PM EDT500.00275.32294.85296.950.00-42957.79%
LLY241018C005200002024-05-13 10:34AM EDT520.00245.45275.65277.800.00-204654.84%
LLY241018C005400002024-05-15 11:29AM EDT540.00253.90256.60258.750.00-1252.03%
LLY241018C005600002024-04-19 11:02AM EDT560.00195.80225.20227.050.00-1333.88%
LLY241018C005800002024-04-04 9:44AM EDT580.00224.00173.20178.050.00-110.00%
LLY241018C006000002024-05-15 3:47PM EDT600.00187.00200.80202.10-14.69-7.28%32644.86%
LLY241018C006200002024-05-06 3:58PM EDT620.00168.15182.60184.550.00-1143.06%
LLY241018C006300002024-04-22 11:04AM EDT630.00133.75173.75176.100.00-2342.34%
LLY241018C006400002024-05-13 1:10PM EDT640.00140.33165.05166.950.00-3641.03%
LLY241018C006500002024-05-16 2:59PM EDT650.00150.66156.55158.850.00-12440.44%
LLY241018C006600002024-05-16 2:00PM EDT660.00143.85148.10150.450.00-1339.56%
LLY241018C006700002024-05-13 9:40AM EDT670.00117.25140.05141.850.00-101638.49%
LLY241018C006800002024-05-15 11:07AM EDT680.00129.00131.95133.900.00-108137.78%
LLY241018C006900002024-05-10 2:18PM EDT690.00110.17124.40126.100.00-11537.08%
LLY241018C007000002024-05-09 9:52AM EDT700.00118.15116.85118.400.00-12736.36%
LLY241018C007100002024-05-15 9:43AM EDT710.00100.00109.55111.100.00-2735.79%
LLY241018C007200002024-04-30 11:46AM EDT720.00100.08102.40104.050.00-7835.26%
LLY241018C007300002024-05-03 1:43PM EDT730.0069.4095.7597.250.00-24434.77%
LLY241018C007400002024-05-15 3:55PM EDT740.0092.9089.2090.550.00-21334.23%
LLY241018C007500002024-05-15 2:29PM EDT750.0081.3583.1084.30-2.65-3.15%58133.82%
LLY241018C007600002024-05-20 11:12AM EDT760.0076.0077.3078.20+6.40+9.20%18933.37%
LLY241018C007700002024-05-20 11:07AM EDT770.0070.1071.5572.35+4.10+6.21%16632.95%
LLY241018C007800002024-05-20 10:59AM EDT780.0063.2166.3066.95+3.61+6.06%9328432.64%
LLY241018C007900002024-05-20 12:58PM EDT790.0061.1161.2061.70+2.71+4.64%38332.28%
LLY241018C008000002024-05-20 9:46AM EDT800.0054.0056.2556.90+3.76+7.48%121632.03%
LLY241018C008100002024-05-16 12:01PM EDT810.0049.0051.6552.400.00-45031.82%
LLY241018C008200002024-05-20 3:45PM EDT820.0046.8047.3548.15+1.67+3.70%518731.61%
LLY241018C008300002024-05-20 12:45PM EDT830.0043.3543.3544.20+2.07+5.01%42931.43%
LLY241018C008400002024-05-14 11:31AM EDT840.0038.6039.5540.40+8.70+29.10%14031.22%
LLY241018C008500002024-05-17 2:18PM EDT850.0031.8436.0537.050.00-1514731.12%
LLY241018C008600002024-05-20 12:43PM EDT860.0033.1532.8533.75+0.50+1.53%25630.94%
LLY241018C008700002024-05-14 2:12PM EDT870.0023.8029.8530.850.00-24930.85%
LLY241018C008800002024-05-20 12:58PM EDT880.0027.3127.1028.15-2.30-7.77%318930.77%
LLY241018C009000002024-05-20 2:40PM EDT900.0022.2122.2523.25+2.46+12.46%830030.57%
LLY241018C009200002024-05-17 2:23PM EDT920.0015.5518.1019.150.00-25530.44%
LLY241018C009400002024-05-20 2:31PM EDT940.0014.5014.6515.75+1.60+12.40%17530.36%
LLY241018C009600002024-05-20 12:04PM EDT960.0012.5011.8512.90+2.40+23.76%53730.31%
LLY241018C009800002024-05-07 12:02PM EDT980.0010.459.6010.550.00-115530.29%
LLY241018C010000002024-05-20 9:44AM EDT1,000.007.457.758.65+0.70+10.37%227330.32%
LLY241018C010200002024-05-17 2:10PM EDT1,020.005.556.307.150.00-11430.45%
LLY241018C010400002024-05-20 11:06AM EDT1,040.005.104.855.90-0.25-4.67%21630.56%
LLY241018C010600002024-05-15 11:41AM EDT1,060.004.303.604.900.00-21130.73%
LLY241018C010800002024-05-20 2:53PM EDT1,080.003.353.304.10+0.35+11.67%26630.95%
LLY241018C011000002024-04-30 10:20AM EDT1,100.004.452.643.450.00-31431.19%
LLY241018C011200002024-05-06 1:39PM EDT1,120.002.001.842.970.00-1531.56%
LLY241018C011400002024-04-25 11:30AM EDT1,140.001.651.512.600.00-202331.99%
LLY241018C011600002024-05-06 9:42AM EDT1,160.000.981.222.260.00-16032.36%
LLY241018C011800002024-05-20 1:02PM EDT1,180.001.831.051.91+0.43+30.71%28932.57%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241018P003700002024-05-17 12:26PM EDT370.000.170.000.180.00-26143.80%
LLY241018P003800002024-05-17 9:51AM EDT380.000.210.070.510.00-14647.68%
LLY241018P003900002024-05-17 2:57PM EDT390.000.240.080.540.00-13846.42%
LLY241018P004000002024-05-09 11:44AM EDT400.000.440.120.590.00-19145.39%
LLY241018P004100002024-05-13 3:07PM EDT410.000.380.000.640.00-18244.32%
LLY241018P004200002024-05-15 1:56PM EDT420.000.350.140.700.00-15943.34%
LLY241018P004300002024-02-23 12:40PM EDT430.001.510.692.190.00-131149.81%
LLY241018P004500002024-05-16 11:35AM EDT450.000.600.240.940.00-11940.63%
LLY241018P004600002024-04-22 2:14PM EDT460.002.420.291.020.00-21639.65%
LLY241018P004700002024-04-10 11:25AM EDT470.002.390.471.630.00-13241.14%
LLY241018P004800002024-03-11 10:21AM EDT480.004.502.313.200.00-12644.76%
LLY241018P004900002024-05-14 10:28AM EDT490.001.470.561.430.00-102337.37%
LLY241018P005000002024-05-17 9:37AM EDT500.001.421.101.520.00-13536.32%
LLY241018P005200002024-05-15 10:08AM EDT520.001.801.151.900.00-12734.86%
LLY241018P005400002024-05-07 12:41PM EDT540.002.741.662.480.00-22033.72%
LLY241018P005600002024-05-20 3:13PM EDT560.002.822.503.15-0.53-15.82%12432.46%
LLY241018P005800002024-05-16 10:23AM EDT580.004.003.304.100.00-110731.42%
LLY241018P006000002024-05-20 11:57AM EDT600.004.804.055.25-0.90-15.79%146930.31%
LLY241018P006100002024-05-13 12:14PM EDT610.008.305.356.050.00-104329.92%
LLY241018P006200002024-05-09 3:57PM EDT620.008.506.206.900.00-55129.47%
LLY241018P006300002024-05-15 11:40AM EDT630.008.007.157.850.00-420929.01%
LLY241018P006400002024-05-17 1:17PM EDT640.009.707.609.05-0.30-3.00%25828.70%
LLY241018P006500002024-05-20 3:12PM EDT650.009.959.6010.40-1.20-10.76%323328.39%
LLY241018P006600002024-05-15 12:12PM EDT660.0011.8111.0011.80-0.69-5.52%113027.99%
LLY241018P006700002024-05-16 11:35AM EDT670.0014.5011.9013.450.00-39827.66%
LLY241018P006800002024-05-13 2:35PM EDT680.0020.5314.3515.300.00-29327.34%
LLY241018P006900002024-05-14 11:31AM EDT690.0023.6015.8017.300.00-15527.00%
LLY241018P007000002024-05-16 2:10PM EDT700.0021.6018.6519.500.00-537426.65%
LLY241018P007100002024-05-15 11:57AM EDT710.0023.1421.3522.000.00-13726.34%
LLY241018P007200002024-05-17 3:28PM EDT720.0027.6724.1024.750.00-117326.05%
LLY241018P007300002024-05-14 11:31AM EDT730.0037.3527.0527.800.00-13925.78%
LLY241018P007400002024-05-20 12:09PM EDT740.0031.0030.5531.15-4.20-11.93%39925.52%
LLY241018P007500002024-05-20 12:43PM EDT750.0034.7734.1535.00-3.43-8.98%14525.38%
LLY241018P007600002024-05-20 2:29PM EDT760.0039.1538.1038.80-4.49-10.29%219925.05%
LLY241018P007700002024-05-17 9:33AM EDT770.0048.2942.3042.950.00-2021724.75%
LLY241018P007800002024-05-20 3:03PM EDT780.0047.7546.9047.45-3.10-6.10%66424.48%
LLY241018P007900002024-05-20 1:32PM EDT790.0053.0651.8052.25-3.87-6.80%424524.19%
LLY241018P008000002024-05-20 3:47PM EDT800.0058.3056.8057.35-5.85-9.12%124423.90%
LLY241018P008100002024-04-11 2:55PM EDT810.0087.8575.8078.150.00-2431.30%
LLY241018P008200002024-04-30 9:32AM EDT820.0076.2568.0068.650.00-1923.38%
LLY241018P008300002024-05-15 1:47PM EDT830.0076.6373.9074.950.00-2423.21%
LLY241018P008500002024-05-15 1:47PM EDT850.0089.7386.4087.900.00--222.55%
LLY241018P008800002024-04-12 9:46AM EDT880.00137.35126.60128.900.00-2232.97%
LLY241018P009000002024-04-30 1:19PM EDT900.00131.35123.40125.550.00-3220.88%
LLY241018P009400002024-04-26 12:12PM EDT940.00208.40157.80160.000.00-2119.14%