New Zealand markets close in 33 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
802.91-0.26 (-0.03%)
At close: 04:00PM EDT
802.92 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY251219C002200002024-03-11 11:00AM EDT220.00524.75551.00561.000.00-11390.00%
LLY251219C002300002024-02-28 2:38PM EDT230.00537.00556.00565.000.00-100.00%
LLY251219C002400002024-04-15 9:42AM EDT240.00538.500.000.000.00-20220.00%
LLY251219C002500002024-05-16 1:31PM EDT250.00539.000.000.000.00-100.00%
LLY251219C002600002023-11-13 1:14PM EDT260.00367.30353.10362.400.00-1090.00%
LLY251219C002700002023-10-12 12:43PM EDT270.00363.50348.00356.300.00-100.00%
LLY251219C002800002023-09-20 10:45AM EDT280.00317.00326.50336.000.00-870.00%
LLY251219C002900002023-12-22 12:15PM EDT290.00302.61359.00369.000.00-110.00%
LLY251219C003000002024-01-18 10:30AM EDT300.00344.30498.00507.000.00-11244.21%
LLY251219C003100002024-04-08 3:18PM EDT310.00492.00479.00489.000.00-5200.00%
LLY251219C003200002024-03-15 10:11AM EDT320.00452.71449.00459.000.00-120.00%
LLY251219C003300002024-01-18 11:11AM EDT330.00309.25471.00481.000.00-31946.40%
LLY251219C003400002024-05-01 10:11AM EDT340.00459.720.000.000.00-200.00%
LLY251219C003500002024-04-22 1:38PM EDT350.00412.150.000.000.00-200.00%
LLY251219C003600002023-11-08 12:45PM EDT360.00278.25273.25281.500.00--10.00%
LLY251219C003700002024-04-08 3:18PM EDT370.00431.00426.00436.000.00-5733.77%
LLY251219C003800002023-10-03 1:09PM EDT380.00193.70245.35253.400.00-10110.00%
LLY251219C003900002024-02-12 3:40PM EDT390.00377.50397.00405.950.00-1120.00%
LLY251219C004000002024-04-08 3:55PM EDT400.00411.01400.00410.000.00-25836.37%
LLY251219C004100002024-04-22 11:28AM EDT410.00349.550.000.000.00-500.00%
LLY251219C004200002024-02-01 2:59PM EDT420.00275.33394.00403.000.00-1745.02%
LLY251219C004300002024-03-11 10:17AM EDT430.00342.82370.10377.000.00-11529.43%
LLY251219C004400002024-03-08 10:33AM EDT440.00367.00379.05387.700.00-12945.38%
LLY251219C004500002024-05-14 10:35AM EDT450.00342.800.000.000.00-1000.00%
LLY251219C004600002024-04-16 9:38AM EDT460.00336.26358.00365.000.00-23441.14%
LLY251219C004700002024-05-21 10:22AM EDT470.00371.800.000.000.00-100.00%
LLY251219C004800002024-04-09 12:56PM EDT480.00324.80330.50339.000.00-204035.01%
LLY251219C004900002024-02-29 4:19PM EDT490.00315.85333.00341.000.00-1440.76%
LLY251219C005000002024-05-21 10:23AM EDT500.00348.850.000.000.00-100.00%
LLY251219C005100002024-02-13 1:35PM EDT510.00284.83305.10312.950.00-1034.05%
LLY251219C005200002024-05-03 11:16AM EDT520.00268.800.000.000.00-100.00%
LLY251219C005300002024-04-25 1:55PM EDT530.00261.820.000.000.00-1000.00%
LLY251219C005400002024-05-15 12:59PM EDT540.00299.420.000.000.00-100.00%
LLY251219C005500002024-05-16 9:42AM EDT550.00290.380.000.000.00-100.00%
LLY251219C005600002024-05-16 9:42AM EDT560.00282.980.000.000.00-100.00%
LLY251219C005700002024-03-14 11:30AM EDT570.00260.65252.45259.750.00-176130.84%
LLY251219C005800002024-04-08 3:15PM EDT580.00269.52259.35267.650.00-210137.01%
LLY251219C005900002024-05-22 12:47PM EDT590.00278.550.000.00+33.57+13.70%100.00%
LLY251219C006000002024-05-22 12:47PM EDT600.00271.480.000.00+34.92+14.76%100.00%
LLY251219C006100002024-03-08 3:50PM EDT610.00244.00252.05261.000.00-11541.52%
LLY251219C006200002024-05-07 1:35PM EDT620.00238.000.000.000.00-100.00%
LLY251219C006300002024-03-04 2:26PM EDT630.00249.98234.10242.000.00-162039.20%
LLY251219C006400002024-03-08 10:34AM EDT640.00227.00233.15241.000.00-12340.77%
LLY251219C006500002024-04-25 2:56PM EDT650.00177.570.000.000.00-100.00%
LLY251219C006600002024-02-12 11:20AM EDT660.00177.00200.05207.950.00-58434.06%
LLY251219C006700002024-02-09 3:37PM EDT670.00178.74201.20207.900.00-12535.83%
LLY251219C006800002024-04-30 11:55AM EDT680.00197.500.000.000.00-100.00%
LLY251219C006900002023-09-01 10:56AM EDT690.0065.6655.1057.650.00-25190.00%
LLY251219C007000002024-05-22 10:48AM EDT700.00203.000.000.00+21.25+11.69%500.00%
LLY251219C007100002024-05-17 2:49PM EDT710.00174.870.000.000.00-700.00%
LLY251219C007200002024-05-15 12:18PM EDT720.00176.000.000.000.00-200.00%
LLY251219C007300002024-05-06 1:29PM EDT730.00157.890.000.000.00-100.00%
LLY251219C007400002024-04-04 3:43PM EDT740.00168.50132.60139.050.00-24127.18%
LLY251219C007500002024-05-09 12:56PM EDT750.00156.680.000.000.00-100.00%
LLY251219C007600002024-04-15 11:19AM EDT760.00155.58150.60156.900.00-88534.57%
LLY251219C007700002024-05-15 10:32AM EDT770.00146.920.000.000.00-100.00%
LLY251219C007800002024-05-22 10:26AM EDT780.00163.000.000.00+18.65+12.92%500.00%
LLY251219C007900002024-05-21 10:43AM EDT790.00161.250.000.000.00-500.00%
LLY251219C008000002024-05-22 3:05PM EDT800.00155.000.000.00-2.50-1.59%100.00%
LLY251219C008200002024-05-13 10:38AM EDT820.00113.750.000.000.00-100.39%
LLY251219C008400002024-05-07 9:35AM EDT840.00113.440.000.000.00-100.78%
LLY251219C008600002024-05-21 3:30PM EDT860.00126.610.000.000.00-301.56%
LLY251219C008800002024-05-21 9:42AM EDT880.00122.880.000.000.00-101.56%
LLY251219C009000002024-05-13 11:47AM EDT900.0083.650.000.000.00-101.56%
LLY251219C009200002024-05-21 9:42AM EDT920.00107.560.000.000.00-101.56%
LLY251219C009400002024-05-14 10:11AM EDT940.0071.500.000.000.00-1003.13%
LLY251219C009600002024-05-16 2:28PM EDT960.0075.850.000.000.00-103.13%
LLY251219C009800002024-05-03 10:19AM EDT980.0055.500.000.000.00-103.13%
LLY251219C010000002024-05-22 9:42AM EDT1,000.0075.730.000.00-3.77-4.74%503.13%
LLY251219C010200002024-05-21 9:41AM EDT1,020.0074.870.000.000.00-103.13%
LLY251219C010600002024-03-11 9:31AM EDT1,060.0055.0045.6558.850.00-5533.56%
LLY251219C010800002024-03-13 9:40AM EDT1,080.0050.0046.4053.000.00-15132.96%
LLY251219C011000002024-05-21 11:27AM EDT1,100.0055.760.000.000.00-106.25%
LLY251219C011200002024-03-01 2:39PM EDT1,120.0046.9945.8552.900.00-2234.88%
LLY251219C011400002024-03-01 2:13PM EDT1,140.0044.3242.0050.000.00-2234.97%
LLY251219C011600002024-05-17 3:10PM EDT1,160.0035.230.000.000.00-206.25%
LLY251219C011800002024-05-16 3:48PM EDT1,180.0033.400.000.000.00-406.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY251219P002200002024-05-09 10:57AM EDT220.000.900.000.000.00-2025.00%
LLY251219P002300002024-02-16 11:49AM EDT230.002.800.003.200.00-1352.98%
LLY251219P002400002024-02-05 2:01PM EDT240.000.750.002.800.00-52350.11%
LLY251219P002500002024-04-30 9:30AM EDT250.001.000.000.000.00-1012.50%
LLY251219P002600002024-02-22 4:25PM EDT260.001.900.009.600.00-31251.76%
LLY251219P002700002024-05-22 12:23PM EDT270.001.300.000.00-0.18-12.16%12012.50%
LLY251219P002800002024-03-08 10:30AM EDT280.002.300.015.650.00-22350.19%
LLY251219P002900002023-11-21 12:32PM EDT290.007.957.159.350.00-505152.72%
LLY251219P003000002024-05-07 9:30AM EDT300.002.500.000.000.00-2012.50%
LLY251219P003100002023-11-06 4:12PM EDT310.009.106.5010.950.00-32350.22%
LLY251219P003200002024-02-20 11:08AM EDT320.003.590.007.500.00-18147.10%
LLY251219P003300002024-01-11 10:30AM EDT330.009.400.847.300.00-14745.42%
LLY251219P003400002024-03-20 10:38AM EDT340.005.422.908.850.00-11246.01%
LLY251219P003500002024-04-03 11:16AM EDT350.005.890.019.750.00-13845.68%
LLY251219P003600002024-05-15 12:36PM EDT360.004.900.000.000.00-1012.50%
LLY251219P003700002024-03-13 12:12PM EDT370.008.002.0011.000.00-144144.30%
LLY251219P003800002024-04-25 10:41AM EDT380.007.500.000.000.00-3012.50%
LLY251219P003900002024-03-18 12:16PM EDT390.009.193.0011.450.00-12742.13%
LLY251219P004000002024-04-30 9:30AM EDT400.007.200.000.000.00-1012.50%
LLY251219P004100002024-05-20 9:46AM EDT410.006.700.000.000.00-1012.50%
LLY251219P004200002024-05-14 12:20PM EDT420.008.550.000.000.00-2012.50%
LLY251219P004300002024-05-06 3:54PM EDT430.009.300.000.000.00-1012.50%
LLY251219P004400002024-05-16 3:18PM EDT440.009.100.000.000.00-106.25%
LLY251219P004500002024-05-17 9:33AM EDT450.0010.400.000.000.00-106.25%
LLY251219P004600002024-05-06 3:49PM EDT460.0012.200.000.000.00-106.25%
LLY251219P004700002024-05-10 2:48PM EDT470.0013.560.000.000.00-506.25%
LLY251219P004800002024-05-21 12:07PM EDT480.0012.600.000.000.00-106.25%
LLY251219P004900002024-05-02 9:51AM EDT490.0016.000.000.000.00-3406.25%
LLY251219P005000002024-05-21 10:07AM EDT500.0014.550.000.000.00-1506.25%
LLY251219P005100002024-04-26 10:31AM EDT510.0025.250.000.000.00-206.25%
LLY251219P005200002024-05-01 10:31AM EDT520.0020.000.000.000.00-1006.25%
LLY251219P005300002024-03-25 10:00AM EDT530.0025.7927.3529.750.00-33036.75%
LLY251219P005400002024-05-21 1:58PM EDT540.0019.610.000.000.00-106.25%
LLY251219P005500002024-05-08 2:40PM EDT550.0024.430.000.000.00-106.25%
LLY251219P005600002024-03-13 10:56AM EDT560.0033.9032.2034.650.00-2835.39%
LLY251219P005700002024-05-21 1:54PM EDT570.0025.800.000.000.00-106.25%
LLY251219P005800002024-05-21 11:45AM EDT580.0026.620.000.000.00-206.25%
LLY251219P005900002024-04-22 11:16AM EDT590.0045.140.000.000.00-106.25%
LLY251219P006000002024-05-21 11:16AM EDT600.0030.850.000.000.00-203.13%
LLY251219P006100002024-02-16 1:12PM EDT610.0040.0045.5550.800.00-1235.59%
LLY251219P006200002024-05-21 11:35AM EDT620.0035.700.000.000.00-103.13%
LLY251219P006300002024-05-21 9:37AM EDT630.0037.000.000.000.00-303.13%
LLY251219P006400002024-04-18 11:28AM EDT640.0056.3044.3549.850.00-1511331.64%
LLY251219P006500002024-05-21 11:37AM EDT650.0043.100.000.000.00-403.13%
LLY251219P006600002024-05-21 9:37AM EDT660.0044.750.000.000.00-303.13%
LLY251219P006700002024-05-20 2:29PM EDT670.0053.050.000.000.00-203.13%
LLY251219P006800002024-05-21 9:37AM EDT680.0050.450.000.000.00-603.13%
LLY251219P007000002024-04-30 9:47AM EDT700.0066.830.000.000.00-101.56%
LLY251219P007100002024-05-21 9:37AM EDT710.0060.100.000.000.00-201.56%
LLY251219P007200002024-05-21 9:37AM EDT720.0063.650.000.000.00-201.56%
LLY251219P007300002024-05-21 9:37AM EDT730.0067.300.000.000.00-201.56%
LLY251219P007400002024-05-20 2:38PM EDT740.0079.150.000.000.00-1001.56%
LLY251219P007500002024-05-21 9:42AM EDT750.0073.600.000.000.00-401.56%
LLY251219P007600002024-02-06 11:32AM EDT760.00120.5694.60103.000.00--131.71%
LLY251219P007700002024-04-01 11:41AM EDT770.00109.0095.2099.150.00-6829.33%
LLY251219P007800002024-04-30 9:58AM EDT780.0095.880.000.000.00-100.39%
LLY251219P007900002024-05-16 2:15PM EDT790.00104.400.000.000.00--00.39%
LLY251219P008000002024-04-22 9:46AM EDT800.00135.890.000.000.00-100.10%
LLY251219P008200002024-02-23 2:43PM EDT820.00128.75126.80132.400.00-757530.62%
LLY251219P008400002024-02-12 11:28AM EDT840.00151.94145.35152.650.00--132.63%
LLY251219P009000002024-04-02 12:59PM EDT900.00183.35175.15182.650.00--230.31%
LLY251219P009400002024-04-05 3:11PM EDT940.00198.43217.05226.000.00-2234.11%
LLY251219P010000002024-03-25 9:58AM EDT1,000.00245.51273.15280.150.00-1336.57%