New Zealand markets close in 6 hours 48 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250321C003700002024-04-17 11:17AM EDT370.00403.44411.00419.650.00--10.00%
LLY250321C004500002024-04-30 10:08AM EDT450.00365.00373.00382.000.00-4257.35%
LLY250321C004700002024-05-06 3:26PM EDT470.00315.91354.00363.000.00--1054.81%
LLY250321C005000002024-04-19 12:13PM EDT500.00259.96291.00299.950.00-100.00%
LLY250321C005100002024-04-16 12:46PM EDT510.00269.17282.65290.900.00--00.00%
LLY250321C005200002024-04-25 10:52AM EDT520.00234.39309.00318.000.00--150.41%
LLY250321C005300002024-04-26 3:22PM EDT530.00239.03300.00308.900.00-1152.38%
LLY250321C005500002024-05-23 3:58PM EDT550.00288.11282.10291.000.00-2450.39%
LLY250321C005600002024-04-25 10:43AM EDT560.00205.78273.50282.900.00-1249.89%
LLY250321C005700002024-05-13 9:53AM EDT570.00219.97265.00274.000.00-5548.89%
LLY250321C005800002024-05-23 3:02PM EDT580.00260.00256.55266.000.00-11348.38%
LLY250321C005900002024-05-10 12:54PM EDT590.00214.27248.05257.000.00-2347.30%
LLY250321C006000002024-05-01 10:09AM EDT600.00216.92241.00249.000.00-1246.73%
LLY250321C006200002024-04-19 3:00PM EDT620.00165.820.000.000.00-110.00%
LLY250321C006300002024-05-14 12:10PM EDT630.00176.37216.10224.900.00-1244.79%
LLY250321C006400002024-05-14 12:10PM EDT640.00168.57209.05217.000.00-1244.14%
LLY250321C006500002024-04-16 9:44AM EDT650.00163.60180.60188.000.00--133.52%
LLY250321C006600002024-04-19 2:26PM EDT660.00139.960.000.000.00-1100.00%
LLY250321C006700002024-05-03 1:02PM EDT670.00135.91186.00194.000.00-1142.34%
LLY250321C006800002024-04-19 3:49PM EDT680.00129.050.000.000.00-500.00%
LLY250321C006900002024-04-11 3:07PM EDT690.00149.60137.25143.800.00--125.93%
LLY250321C007000002024-05-14 1:57PM EDT700.00131.00165.25172.850.00-21240.99%
LLY250321C007100002024-04-30 11:12AM EDT710.00141.52158.00166.000.00-41640.54%
LLY250321C007200002024-05-07 3:59PM EDT720.00134.27151.40160.000.00-1540.38%
LLY250321C007300002024-05-21 1:47PM EDT730.00148.80145.45152.450.00-23939.58%
LLY250321C007400002024-05-23 12:03PM EDT740.00150.23139.05146.650.00-11139.41%
LLY250321C007500002024-05-24 3:02PM EDT750.00137.00133.10140.15-7.72-5.33%102138.92%
LLY250321C007600002024-05-21 3:07PM EDT760.00127.87127.25134.450.00-52538.69%
LLY250321C007700002024-05-21 3:07PM EDT770.00122.27121.55128.200.00-54438.21%
LLY250321C007800002024-05-09 10:30AM EDT780.0098.00116.10122.400.00-63037.85%
LLY250321C007900002024-05-24 10:03AM EDT790.00110.75110.80116.90-1.81-1.61%101937.54%
LLY250321C008000002024-05-24 10:44AM EDT800.00109.89105.60112.30-7.58-6.45%129037.51%
LLY250321C008200002024-05-23 1:58PM EDT820.00100.1895.00101.800.00-420936.85%
LLY250321C008400002024-05-23 2:30PM EDT840.0088.7886.1593.450.00-63336.74%
LLY250321C008600002024-05-24 3:31PM EDT860.0080.9978.0583.70-4.09-4.81%31535.96%
LLY250321C008800002024-05-24 10:03AM EDT880.0069.8370.2075.65+26.65+61.72%102035.59%
LLY250321C009000002024-05-23 11:52AM EDT900.0071.9063.0068.800.00-13835.44%
LLY250321C009200002024-05-02 3:55PM EDT920.0039.8556.4062.000.00-21235.14%
LLY250321C009400002024-05-07 3:25PM EDT940.0043.2050.4055.550.00-11334.79%
LLY250321C009600002024-05-02 3:55PM EDT960.0031.3045.0550.000.00-2234.59%
LLY250321C009800002024-05-03 1:31PM EDT980.0024.2140.2544.600.00-21234.27%
LLY250321C010000002024-05-23 9:42AM EDT1,000.0040.2835.7039.950.00-114034.09%
LLY250321C010200002024-05-20 11:42AM EDT1,020.0027.2032.0036.100.00-2834.06%
LLY250321C010400002024-05-23 10:57AM EDT1,040.0032.0028.3533.000.00-22234.22%
LLY250321C010600002024-05-23 10:58AM EDT1,060.0028.5025.1029.300.00-21833.98%
LLY250321C010800002024-05-01 1:34PM EDT1,080.0019.6022.0026.300.00-2333.91%
LLY250321C011000002024-05-03 3:11PM EDT1,100.0011.7019.6023.750.00-518933.93%
LLY250321C011200002024-05-13 11:48AM EDT1,120.0011.1016.9021.150.00-412633.80%
LLY250321C011400002024-05-22 1:33PM EDT1,140.0016.6515.5019.500.00-212434.06%
LLY250321C011600002024-05-21 11:33AM EDT1,160.0015.5512.6016.850.00-2727333.64%
LLY250321C011800002024-05-21 10:28AM EDT1,180.0013.6612.0015.300.00-539833.74%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250321P003700002024-05-24 1:32PM EDT370.001.470.001.54-0.15-9.26%39642.07%
LLY250321P003800002024-05-24 2:42PM EDT380.001.531.462.28-0.32-17.30%52243.41%
LLY250321P003900002024-05-24 2:42PM EDT390.001.691.388.00+1.69-1053.81%
LLY250321P004000002024-04-05 12:47PM EDT400.003.600.928.600.00-14216253.08%
LLY250321P004500002024-05-10 2:45PM EDT450.004.380.125.900.00-105441.67%
LLY250321P004700002024-05-10 2:45PM EDT470.005.220.089.750.00-106443.98%
LLY250321P004800002024-04-26 12:56PM EDT480.008.201.0010.000.00-1342.85%
LLY250321P005000002024-05-21 9:31AM EDT500.004.883.605.050.00-111634.06%
LLY250321P005100002024-04-19 9:32AM EDT510.0010.952.878.400.00-1237.06%
LLY250321P005200002024-04-24 2:54PM EDT520.0012.801.009.500.00-1936.95%
LLY250321P005300002024-03-18 9:42AM EDT530.0013.5012.4013.650.00-52139.49%
LLY250321P005400002024-05-07 11:26AM EDT540.009.675.709.700.00-12334.60%
LLY250321P005500002024-05-09 3:49PM EDT550.0010.506.759.500.00-25333.17%
LLY250321P005600002024-05-20 12:40PM EDT560.0010.657.7011.450.00-27233.67%
LLY250321P005700002024-04-30 3:32PM EDT570.0013.608.4511.600.00-14032.54%
LLY250321P005800002024-05-24 10:44AM EDT580.0011.0010.6014.25-0.81-6.86%16533.35%
LLY250321P005900002024-05-10 2:15PM EDT590.0016.6010.8514.400.00-1232.18%
LLY250321P006000002024-05-24 10:33AM EDT600.0013.6612.7515.00+0.36+2.71%217631.34%
LLY250321P006100002024-04-04 3:31PM EDT610.0025.7523.9030.000.00-7839.05%
LLY250321P006200002024-05-23 1:58PM EDT620.0017.0015.0518.550.00-15231.07%
LLY250321P006300002024-05-23 9:35AM EDT630.0018.6516.8520.450.00-12230.89%
LLY250321P006400002024-05-22 12:28PM EDT640.0021.6818.8024.250.00-1831.67%
LLY250321P006500002024-05-22 3:37PM EDT650.0023.1519.3526.600.00-111331.54%
LLY250321P006600002024-04-17 10:35AM EDT660.0039.7529.2032.200.00-1332.91%
LLY250321P006700002024-05-22 12:28PM EDT670.0028.1923.5029.650.00-17930.26%
LLY250321P006800002024-05-15 10:33AM EDT680.0035.1926.4032.950.00-21930.39%
LLY250321P006900002024-05-21 9:44AM EDT690.0030.8529.2535.750.00-11130.20%
LLY250321P007000002024-05-22 3:34PM EDT700.0035.1532.1038.000.00-310029.71%
LLY250321P007100002024-04-17 9:47AM EDT710.0054.2044.6048.550.00-2632.57%
LLY250321P007200002024-05-02 10:01AM EDT720.0051.2536.6544.100.00-31029.22%
LLY250321P007300002024-04-30 10:01AM EDT730.0050.3540.0545.850.00-1328.37%
LLY250321P007400002024-04-12 9:44AM EDT740.0071.1060.9565.500.00-2134.28%
LLY250321P007500002024-05-24 9:54AM EDT750.0051.0047.4553.35+0.35+0.69%32928.06%
LLY250321P007600002024-05-21 9:46AM EDT760.0052.8550.4558.400.00-11428.28%
LLY250321P007700002024-05-16 9:46AM EDT770.0067.6156.0561.950.00-1727.88%
LLY250321P007800002024-05-01 3:20PM EDT780.0074.1558.5566.800.00-12327.87%
LLY250321P007900002024-05-06 12:12PM EDT790.0091.3064.1071.800.00-313227.85%
LLY250321P008000002024-05-21 10:23AM EDT800.0074.2069.8075.750.00-121227.40%
LLY250321P008200002024-05-24 3:33PM EDT820.0080.3378.7084.15-2.57-3.10%11226.48%
LLY250321P008400002024-05-21 9:48AM EDT840.0091.7889.0594.750.00-1426.05%
LLY250321P009000002024-05-23 10:59AM EDT900.00127.40124.65131.150.00-11224.73%
LLY250321P009200002024-05-23 3:43PM EDT920.00142.65137.90145.000.00-2624.37%
LLY250321P010000002024-05-17 9:42AM EDT1,000.00237.80198.55207.000.00-1122.84%