New Zealand markets open in 9 hours 57 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
786.70 +3.52 (+0.45%)
Pre-market: 08:02AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117C001550002024-05-20 9:44AM EDT155.00624.000.000.000.00-7400.00%
LLY250117C001600002024-05-20 9:45AM EDT160.00620.000.000.000.00-5270.00%
LLY250117C001650002022-09-26 3:20PM EDT165.00159.00204.00207.300.00--20.00%
LLY250117C001700002023-12-01 3:39PM EDT170.00421.11414.15422.000.00-250.00%
LLY250117C001750002024-05-03 2:18PM EDT175.00574.550.000.000.00-1300.00%
LLY250117C001800002023-09-12 1:01PM EDT180.00426.21434.10442.800.00-1250.00%
LLY250117C001900002023-11-13 4:31PM EDT190.00431.32411.35417.850.00-1560.00%
LLY250117C001950002023-12-28 3:53PM EDT195.00392.50445.00453.600.00-73310.00%
LLY250117C002000002024-04-12 1:54PM EDT200.00558.25561.65569.650.00-1630.00%
LLY250117C002100002024-02-15 2:04PM EDT210.00551.00547.00556.000.00-1110.00%
LLY250117C002200002024-04-09 3:07PM EDT220.00538.05552.80560.500.00-20140.00%
LLY250117C002300002024-02-23 2:52PM EDT230.00543.95543.85552.650.00-1100.00%
LLY250117C002400002023-12-21 10:32AM EDT240.00342.34393.00402.000.00-1170.00%
LLY250117C002500002024-05-13 9:33AM EDT250.00513.000.000.000.00-1660.00%
LLY250117C002600002024-03-28 11:06AM EDT260.00537.00476.55483.750.00-3140.00%
LLY250117C002700002024-02-21 3:54PM EDT270.00478.00506.00514.000.00-617757.24%
LLY250117C002800002024-03-08 10:40AM EDT280.00496.00509.15516.900.00-11585.91%
LLY250117C002900002024-04-12 1:55PM EDT290.00472.68477.00480.450.00-1180.00%
LLY250117C003000002024-05-14 10:01AM EDT300.00463.000.000.000.00-32420.00%
LLY250117C003100002024-05-14 10:02AM EDT310.00453.900.000.000.00-1250.00%
LLY250117C003200002024-05-20 2:52PM EDT320.00474.000.000.000.00-5480.00%
LLY250117C003300002024-04-17 11:17AM EDT330.00437.94450.70452.800.00-21090.00%
LLY250117C003400002024-04-05 12:00PM EDT340.00454.90402.55409.300.00-1670.00%
LLY250117C003500002024-05-14 10:01AM EDT350.00415.000.000.000.00-22120.00%
LLY250117C003600002024-05-14 10:58AM EDT360.00404.000.000.000.00-21120.00%
LLY250117C003700002024-04-19 11:08AM EDT370.00376.57412.45414.550.00-57944.46%
LLY250117C003800002024-04-22 9:54AM EDT380.00367.000.000.000.00-12650.00%
LLY250117C003900002024-05-20 1:55PM EDT390.00405.680.000.000.00-11570.00%
LLY250117C004000002024-05-20 1:26PM EDT400.00395.240.000.000.00-24010.00%
LLY250117C004100002024-05-14 9:51AM EDT410.00358.000.000.000.00-1540.00%
LLY250117C004200002024-04-22 9:36AM EDT420.00331.200.000.000.00-1620.00%
LLY250117C004300002024-05-20 11:42AM EDT430.00367.930.000.000.00-15960.00%
LLY250117C004400002024-05-16 9:42AM EDT440.00358.260.000.000.00-113050.00%
LLY250117C004500002024-05-08 9:51AM EDT450.00341.380.000.000.00-1820.00%
LLY250117C004600002024-05-20 1:17PM EDT460.00341.000.000.000.00-1690.00%
LLY250117C004700002024-05-09 10:23AM EDT470.00323.180.000.000.00-1002660.00%
LLY250117C004800002024-05-09 10:25AM EDT480.00313.710.000.000.00-221050.00%
LLY250117C004900002024-02-23 10:43AM EDT490.00309.90301.15309.000.00-14550.39%
LLY250117C005000002024-05-16 1:12PM EDT500.00296.900.000.000.00-15310.00%
LLY250117C005100002024-05-03 11:49AM EDT510.00247.890.000.000.00-1550.00%
LLY250117C005200002024-05-16 9:38AM EDT520.00287.320.000.000.00-19880.00%
LLY250117C005300002024-05-02 2:38PM EDT530.00251.500.000.000.00-11,3380.00%
LLY250117C005400002024-04-03 2:22PM EDT540.00267.94219.40225.250.00-79260.00%
LLY250117C005500002024-05-20 1:55PM EDT550.00256.680.000.000.00-12020.00%
LLY250117C005600002024-05-20 12:36PM EDT560.00249.000.000.000.00-13150.00%
LLY250117C005700002024-03-12 9:56AM EDT570.00214.09217.40224.850.00-110334.15%
LLY250117C005800002024-05-17 2:43PM EDT580.00219.000.000.000.00-85250.00%
LLY250117C005900002024-05-20 2:41PM EDT590.00222.500.000.000.00-21790.00%
LLY250117C006000002024-05-20 11:01AM EDT600.00210.190.000.000.00-68730.00%
LLY250117C006100002024-05-20 11:01AM EDT610.00201.970.000.000.00-11600.00%
LLY250117C006200002024-05-16 11:34AM EDT620.00190.000.000.000.00-52780.00%
LLY250117C006300002024-05-17 2:30PM EDT630.00179.100.000.000.00-72240.00%
LLY250117C006400002024-05-15 3:53PM EDT640.00184.500.000.000.00-16000.00%
LLY250117C006500002024-05-17 9:40AM EDT650.00161.800.000.000.00-15180.00%
LLY250117C006600002024-05-16 2:43PM EDT660.00160.900.000.000.00-53040.00%
LLY250117C006700002024-05-20 10:21AM EDT670.00155.400.000.000.00-11420.00%
LLY250117C006800002024-05-17 10:50AM EDT680.00145.480.000.000.00-11230.00%
LLY250117C006900002024-05-16 3:04PM EDT690.00140.100.000.000.00-41070.00%
LLY250117C007000002024-05-20 9:30AM EDT700.00126.000.000.000.00-28190.00%
LLY250117C007100002024-05-20 3:34PM EDT710.00130.630.000.000.00-11760.00%
LLY250117C007200002024-05-15 3:43PM EDT720.00126.000.000.000.00-34030.00%
LLY250117C007300002024-05-16 3:38PM EDT730.00112.000.000.000.00-44850.00%
LLY250117C007400002024-05-17 2:00PM EDT740.00105.360.000.000.00-21970.00%
LLY250117C007500002024-05-20 3:34PM EDT750.00106.280.000.000.00-35830.00%
LLY250117C007600002024-05-20 3:45PM EDT760.00100.200.000.000.00-352680.00%
LLY250117C007700002024-05-20 3:58PM EDT770.0095.800.000.000.00-903080.00%
LLY250117C007800002024-05-20 3:57PM EDT780.0091.250.000.000.00-433,8360.00%
LLY250117C007900002024-05-20 3:10PM EDT790.0085.600.000.000.00-685290.20%
LLY250117C008000002024-05-20 3:52PM EDT800.0081.300.000.000.00-837810.78%
LLY250117C008100002024-05-20 3:52PM EDT810.0075.920.000.000.00-4110.78%
LLY250117C008200002024-05-20 2:43PM EDT820.0071.500.000.000.00-1018611.56%
LLY250117C008300002024-05-20 2:33PM EDT830.0067.000.000.000.00-17271.56%
LLY250117C008400002024-05-20 12:37PM EDT840.0064.220.000.000.00-54831.56%
LLY250117C008600002024-05-20 12:08PM EDT860.0056.550.000.000.00-22023.13%
LLY250117C008700002024-05-16 11:09AM EDT870.0050.150.000.000.00--13.13%
LLY250117C008800002024-05-20 11:47AM EDT880.0049.050.000.000.00-42843.13%
LLY250117C009000002024-05-20 2:42PM EDT900.0043.030.000.000.00-21,5493.13%
LLY250117C009200002024-05-20 1:33PM EDT920.0037.370.000.000.00-63163.13%
LLY250117C009400002024-05-20 3:40PM EDT940.0032.800.000.000.00-11563.13%
LLY250117C009600002024-05-17 3:56PM EDT960.0025.550.000.000.00-22526.25%
LLY250117C009800002024-05-20 12:41PM EDT980.0025.010.000.000.00-12686.25%
LLY250117C010000002024-05-20 10:39AM EDT1,000.0020.750.000.000.00-31,4586.25%
LLY250117C010200002024-05-20 11:12AM EDT1,020.0018.300.000.000.00-31386.25%
LLY250117C010400002024-05-15 11:22AM EDT1,040.0016.150.000.000.00-102596.25%
LLY250117C010600002024-05-20 3:02PM EDT1,060.0014.000.000.000.00-2886.25%
LLY250117C010800002024-05-07 1:38PM EDT1,080.0012.750.000.000.00-31396.25%
LLY250117C011000002024-05-20 12:07PM EDT1,100.0010.450.000.000.00-33656.25%
LLY250117C011200002024-05-17 11:02AM EDT1,120.008.000.000.000.00-21316.25%
LLY250117C011400002024-05-15 3:30PM EDT1,140.008.000.000.000.00-296.25%
LLY250117C011600002024-05-17 9:40AM EDT1,160.005.850.000.000.00-11186.25%
LLY250117C011800002024-05-17 1:29PM EDT1,180.005.300.000.000.00-128112.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P001550002024-05-08 9:30AM EDT155.000.040.000.000.00-173025.00%
LLY250117P001600002023-11-07 12:25PM EDT160.000.900.002.340.00-68688.50%
LLY250117P001650002024-02-16 10:52AM EDT165.000.090.010.500.00-43272.22%
LLY250117P001700002024-04-15 9:41AM EDT170.000.400.002.700.00-705386.91%
LLY250117P001750002024-01-19 10:35AM EDT175.000.450.042.800.00-52585.93%
LLY250117P001800002023-11-06 4:49PM EDT180.001.230.003.200.00-21485.84%
LLY250117P001850002023-11-09 11:17AM EDT185.001.500.003.100.00-31383.89%
LLY250117P001900002024-04-05 12:08PM EDT190.000.140.000.930.00-24270.34%
LLY250117P001950002024-04-02 11:11AM EDT195.000.250.000.700.00-11266.89%
LLY250117P002000002024-05-17 11:24AM EDT200.000.080.000.000.00-15525.00%
LLY250117P002100002023-08-30 2:37PM EDT210.001.090.393.300.00-22478.80%
LLY250117P002200002024-05-06 10:17AM EDT220.000.160.000.000.00-1001,11625.00%
LLY250117P002300002024-03-04 3:20PM EDT230.000.360.012.790.00-17170.61%
LLY250117P002400002024-01-18 12:12PM EDT240.001.080.012.150.00-519965.81%
LLY250117P002500002024-04-12 9:30AM EDT250.000.460.000.680.00-914155.13%
LLY250117P002600002024-05-10 10:19AM EDT260.000.330.000.000.00-153125.00%
LLY250117P002700002024-02-05 11:48AM EDT270.000.700.003.200.00-46563.07%
LLY250117P002800002024-05-10 10:19AM EDT280.000.410.000.000.00-110525.00%
LLY250117P002900002024-05-15 10:55AM EDT290.000.390.000.000.00-1018225.00%
LLY250117P003000002024-05-16 9:42AM EDT300.000.520.000.000.00-1130525.00%
LLY250117P003100002024-05-07 12:58PM EDT310.000.550.000.000.00-845125.00%
LLY250117P003200002024-05-16 11:53AM EDT320.000.470.000.000.00-116125.00%
LLY250117P003300002024-05-16 9:32AM EDT330.000.280.000.000.00-114525.00%
LLY250117P003400002024-04-02 2:59PM EDT340.001.220.341.500.00-134649.83%
LLY250117P003500002024-05-14 3:50PM EDT350.000.660.000.000.00-501,27125.00%
LLY250117P003600002024-05-14 12:27PM EDT360.000.960.000.000.00-118112.50%
LLY250117P003700002024-04-24 1:31PM EDT370.001.400.000.000.00-455012.50%
LLY250117P003800002024-04-24 10:56AM EDT380.001.700.000.000.00-1011612.50%
LLY250117P003900002024-05-07 2:25PM EDT390.001.210.000.000.00-316112.50%
LLY250117P004000002024-05-20 12:06PM EDT400.001.240.000.000.00-11,75512.50%
LLY250117P004100002024-03-06 10:32AM EDT410.002.180.035.650.00-252,41750.47%
LLY250117P004200002024-05-03 12:17PM EDT420.002.180.000.000.00-137712.50%
LLY250117P004300002024-04-30 9:30AM EDT430.002.490.000.000.00-132412.50%
LLY250117P004400002024-05-06 12:10PM EDT440.002.700.000.000.00-17912.50%
LLY250117P004500002024-05-20 12:06PM EDT450.002.170.000.000.00-151112.50%
LLY250117P004600002024-05-06 12:14PM EDT460.003.000.000.000.00-146312.50%
LLY250117P004700002024-05-17 2:30PM EDT470.002.820.000.000.00-534712.50%
LLY250117P004800002024-05-20 3:45PM EDT480.002.870.000.000.00-151412.50%
LLY250117P004900002024-05-15 10:06AM EDT490.003.500.000.000.00-134412.50%
LLY250117P005000002024-05-20 2:44PM EDT500.003.700.000.000.00-11,19112.50%
LLY250117P005100002024-05-17 9:57AM EDT510.004.400.000.000.00-122912.50%
LLY250117P005200002024-05-09 12:17PM EDT520.005.400.000.000.00-159312.50%
LLY250117P005300002024-05-16 10:27AM EDT530.005.250.000.000.00-11,90712.50%
LLY250117P005400002024-05-15 10:46AM EDT540.006.200.000.000.00-13836.25%
LLY250117P005500002024-05-20 3:20PM EDT550.006.420.000.000.00-111,6326.25%
LLY250117P005600002024-05-20 11:28AM EDT560.007.350.000.000.00-14846.25%
LLY250117P005700002024-05-20 2:29PM EDT570.008.400.000.000.00-22326.25%
LLY250117P005800002024-05-16 3:42PM EDT580.0010.140.000.000.00-16226.25%
LLY250117P005900002024-05-17 10:21AM EDT590.0011.450.000.000.00-146556.25%
LLY250117P006000002024-05-20 3:35PM EDT600.0011.450.000.000.00-318716.25%
LLY250117P006100002024-05-20 3:39PM EDT610.0013.000.000.000.00-302936.25%
LLY250117P006200002024-05-20 12:44PM EDT620.0014.500.000.000.00-53056.25%
LLY250117P006300002024-05-14 10:53AM EDT630.0020.900.000.000.00-13456.25%
LLY250117P006400002024-05-15 11:24AM EDT640.0018.500.000.000.00-153486.25%
LLY250117P006500002024-05-20 2:26PM EDT650.0020.130.000.000.00-34573.13%
LLY250117P006600002024-05-20 1:36PM EDT660.0022.500.000.000.00-82383.13%
LLY250117P006700002024-05-17 10:41AM EDT670.0026.310.000.000.00-12923.13%
LLY250117P006800002024-05-20 12:53PM EDT680.0027.000.000.000.00-111803.13%
LLY250117P006900002024-05-17 11:15AM EDT690.0032.370.000.000.00-51043.13%
LLY250117P007000002024-05-20 10:22AM EDT700.0033.400.000.000.00-218173.13%
LLY250117P007100002024-05-15 1:45PM EDT710.0036.100.000.000.00-3453.13%
LLY250117P007200002024-05-16 3:32PM EDT720.0042.000.000.000.00-1931.56%
LLY250117P007300002024-05-16 1:24PM EDT730.0044.750.000.000.00-25231.56%
LLY250117P007400002024-05-15 1:48PM EDT740.0047.450.000.000.00-174171.56%
LLY250117P007500002024-05-16 1:49PM EDT750.0052.880.000.000.00-107241.56%
LLY250117P007600002024-05-20 12:24PM EDT760.0055.500.000.000.00-361500.78%
LLY250117P007700002024-05-20 1:56PM EDT770.0059.430.000.000.00-72530.39%
LLY250117P007800002024-05-20 1:56PM EDT780.0064.180.000.000.00-73910.10%
LLY250117P007900002024-05-17 2:23PM EDT790.0074.050.000.000.00-123910.00%
LLY250117P008000002024-05-20 12:38PM EDT800.0073.050.000.000.00-23320.00%
LLY250117P008200002024-05-15 2:19PM EDT820.0084.950.000.000.00-42770.00%
LLY250117P008400002024-05-15 1:27PM EDT840.0096.850.000.000.00-2470.00%
LLY250117P008600002024-04-03 10:35AM EDT860.00119.24137.80141.850.00-91837.17%
LLY250117P008800002024-05-14 12:02PM EDT880.00140.750.000.000.00-1160.00%
LLY250117P009000002024-05-14 10:16AM EDT900.00158.100.000.000.00-2410.00%
LLY250117P009200002024-05-15 9:53AM EDT920.00160.050.000.000.00-170.00%
LLY250117P009400002024-05-15 9:55AM EDT940.00176.500.000.000.00-250.00%
LLY250117P009600002024-05-15 9:55AM EDT960.00194.300.000.000.00-290.00%
LLY250117P009800002024-05-15 9:53AM EDT980.00211.300.000.000.00-130.00%
LLY250117P010000002024-04-30 9:33AM EDT1,000.00218.000.000.000.00-160.00%
LLY250117P010200002024-04-11 3:00PM EDT1,020.00261.15258.40263.050.00--036.11%
LLY250117P010400002024-04-12 9:58AM EDT1,040.00280.75278.15282.650.00-2037.41%
LLY250117P010600002024-02-20 11:13AM EDT1,060.00295.24286.10293.900.00-2033.82%
LLY250117P011000002024-02-16 3:45PM EDT1,100.00313.68340.00350.000.00-20045.56%
LLY250117P011400002024-04-11 12:58PM EDT1,140.00378.35377.60382.400.00-3044.11%
LLY250117P011600002024-02-29 11:10AM EDT1,160.00405.00378.00387.150.00-3035.03%