New Zealand markets closed

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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY260116C002700002024-05-15 9:40AM EDT270.00515.00550.00559.000.00-318865.81%
LLY260116C002800002024-03-15 11:38AM EDT280.00495.00486.00495.000.00-10140.00%
LLY260116C002900002024-04-09 3:01PM EDT290.00481.00495.00503.950.00-6180.00%
LLY260116C003000002024-05-21 9:36AM EDT300.00530.00523.00532.000.00-13362.91%
LLY260116C003100002024-01-05 4:56PM EDT310.00336.83375.00384.000.00-1130.00%
LLY260116C003200002024-01-19 12:49PM EDT320.00334.02482.00491.000.00-3539.80%
LLY260116C003400002024-01-10 2:00PM EDT340.00320.60421.00429.000.00-270.00%
LLY260116C003500002024-04-26 1:33PM EDT350.00413.97478.00488.000.00-101158.50%
LLY260116C003600002024-04-01 3:59PM EDT360.00430.60440.00449.000.00-9930.56%
LLY260116C003700002024-05-13 9:39AM EDT370.00413.22461.00471.000.00-1957.28%
LLY260116C003800002024-05-14 12:47PM EDT380.00401.00452.00462.000.00--256.32%
LLY260116C003900002024-05-10 2:29PM EDT390.00405.62443.00453.000.00-1155.36%
LLY260116C004000002024-05-10 3:31PM EDT400.00394.04435.00445.000.00-51355.02%
LLY260116C004100002023-11-13 4:23PM EDT410.00259.43236.30244.200.00-990.00%
LLY260116C004200002024-05-21 1:52PM EDT420.00420.00418.00427.000.00-24153.38%
LLY260116C004300002024-05-20 10:20AM EDT430.00389.99409.00419.000.00-1252.70%
LLY260116C004400002024-05-14 9:50AM EDT440.00353.00401.00411.000.00-1652.27%
LLY260116C004500002024-05-15 2:44PM EDT450.00373.68392.00402.000.00-11951.31%
LLY260116C004600002024-03-14 3:51PM EDT460.00348.23335.00344.000.00-20280.00%
LLY260116C004700002024-02-23 12:08PM EDT470.00343.00344.00354.000.00-1335.89%
LLY260116C004800002024-02-15 3:23PM EDT480.00329.42324.00332.000.00-11125.12%
LLY260116C004900002024-02-28 12:59PM EDT490.00317.70335.00344.000.00-21339.33%
LLY260116C005000002024-05-22 11:18AM EDT500.00350.00352.00361.000.00-25250.53%
LLY260116C005100002024-04-05 11:54AM EDT510.00327.55277.00286.000.00-6100.00%
LLY260116C005200002024-02-09 3:15PM EDT520.00279.15302.00309.000.00-2233.29%
LLY260116C005300002024-03-04 11:02AM EDT530.00322.49306.40312.550.00-1638.60%
LLY260116C005400002024-04-18 10:47AM EDT540.00279.20286.70294.600.00-1533.84%
LLY260116C005500002024-05-15 2:44PM EDT550.00294.52314.20322.950.00-16148.15%
LLY260116C005600002024-03-18 12:23PM EDT560.00279.13260.55268.250.00-32928.72%
LLY260116C005700002024-04-01 2:32PM EDT570.00263.64275.00282.550.00-24037.85%
LLY260116C005800002024-05-16 12:19PM EDT580.00271.00292.10299.800.00-13946.43%
LLY260116C005900002024-03-11 9:31AM EDT590.00243.000.000.000.00-1390.00%
LLY260116C006000002024-05-22 12:40PM EDT600.00274.96277.25285.800.00-119045.70%
LLY260116C006100002024-05-13 10:06AM EDT610.00231.48270.00278.850.00-38645.32%
LLY260116C006200002024-03-18 11:28AM EDT620.00237.26222.00228.200.00-12830.43%
LLY260116C006300002024-05-21 12:34PM EDT630.00257.14256.00264.950.00-15244.50%
LLY260116C006400002024-04-19 11:06AM EDT640.00198.20217.65224.450.00-33433.57%
LLY260116C006500002024-05-15 1:45PM EDT650.00223.00243.15251.000.00-14643.60%
LLY260116C006600002024-03-14 11:20AM EDT660.00207.24197.00204.950.00-12031.35%
LLY260116C006700002024-04-30 2:55PM EDT670.00215.70230.00238.000.00-16742.91%
LLY260116C006800002024-05-08 9:51AM EDT680.00201.48223.15231.750.00-14642.61%
LLY260116C006900002024-04-24 2:28PM EDT690.00169.52217.15226.000.00-14742.43%
LLY260116C007000002024-05-23 1:31PM EDT700.00214.50211.20217.35-6.13-2.78%110841.41%
LLY260116C007100002024-05-16 10:52AM EDT710.00184.20205.00213.700.00-11441.77%
LLY260116C007200002024-05-21 10:20AM EDT720.00198.76199.00207.600.00-34041.43%
LLY260116C007300002024-05-03 10:59AM EDT730.00144.00193.15201.700.00-16741.12%
LLY260116C007400002024-05-23 1:14PM EDT740.00192.40187.00195.60-4.50-2.29%17140.74%
LLY260116C007500002024-05-23 2:09PM EDT750.00183.50181.65190.550.00-111940.61%
LLY260116C007600002024-05-21 9:42AM EDT760.00184.40176.20184.850.00-25040.30%
LLY260116C007700002024-05-23 12:17PM EDT770.00181.23171.00179.750.00-19640.11%
LLY260116C007800002024-05-23 3:04PM EDT780.00164.90165.45174.400.00-36339.84%
LLY260116C007900002024-05-23 12:35PM EDT790.00173.50160.15169.000.00-34339.54%
LLY260116C008000002024-05-24 9:57AM EDT800.00158.00156.00164.00-7.71-4.65%124039.32%
LLY260116C008200002024-05-24 10:33AM EDT820.00154.40146.45154.95-2.55-1.62%14139.05%
LLY260116C008400002024-05-23 12:12PM EDT840.00147.40137.40144.800.00-45538.42%
LLY260116C008600002024-05-23 2:02PM EDT860.00133.00128.30136.000.00-102938.05%
LLY260116C008800002024-05-23 3:04PM EDT880.00120.26119.65127.950.00-18037.77%
LLY260116C009000002024-05-24 3:36PM EDT900.00119.15112.30119.95+4.78+4.18%313637.43%
LLY260116C009200002024-05-22 10:57AM EDT920.00105.43104.45112.650.00-152437.18%
LLY260116C009400002024-05-07 1:36PM EDT940.0087.5598.00105.800.00-21836.95%
LLY260116C009600002024-05-24 3:06PM EDT960.0095.9691.5599.00+12.26+14.65%2936.67%
LLY260116C009800002024-05-21 9:32AM EDT980.0084.1085.4092.700.00-14736.43%
LLY260116C010000002024-05-24 12:22PM EDT1,000.0084.6479.6584.45+15.64+22.67%2012935.63%
LLY260116C010200002024-05-13 10:27AM EDT1,020.0057.1074.3581.650.00-11,30536.11%
LLY260116C010400002024-05-24 1:56PM EDT1,040.0073.3269.4076.35-1.30-1.74%51,62335.91%
LLY260116C010600002024-05-24 1:58PM EDT1,060.0068.5265.0071.85+10.37+17.83%548435.84%
LLY260116C010800002024-05-07 1:36PM EDT1,080.0053.9060.2566.950.00-41435.60%
LLY260116C011000002024-05-22 2:40PM EDT1,100.0057.4056.1062.800.00-1247335.50%
LLY260116C011200002024-02-26 11:26AM EDT1,120.0048.7748.7052.400.00-1233.61%
LLY260116C011400002024-05-22 2:23PM EDT1,140.0049.1649.5056.000.00-13835.53%
LLY260116C011600002024-05-20 3:28PM EDT1,160.0040.5544.0050.000.00-38534.71%
LLY260116C011800002024-05-15 1:42PM EDT1,180.0037.4543.1548.900.00-314735.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY260116P002700002024-05-24 3:20PM EDT270.001.900.882.69-0.92-32.62%1516044.38%
LLY260116P002800002024-05-24 10:38AM EDT280.001.751.054.80-1.25-41.67%14347.72%
LLY260116P002900002024-05-07 2:37PM EDT290.002.701.275.000.00-18346.63%
LLY260116P003000002024-05-06 10:21AM EDT300.003.502.005.250.00-37145.65%
LLY260116P003100002024-02-22 4:26PM EDT310.003.601.267.000.00-21846.99%
LLY260116P003200002024-05-23 10:52AM EDT320.006.641.725.800.00-1543.82%
LLY260116P003300002024-04-15 11:02AM EDT330.004.502.776.650.00-1443.74%
LLY260116P003400002024-04-15 12:13PM EDT340.005.401.656.850.00-16542.70%
LLY260116P003500002024-04-25 10:36AM EDT350.006.002.836.800.00-203341.36%
LLY260116P003600002024-05-16 11:56AM EDT360.004.902.957.250.00-11740.70%
LLY260116P003700002024-05-13 9:45AM EDT370.006.004.507.700.00-15140.02%
LLY260116P003800002024-04-24 3:06PM EDT380.007.203.608.100.00-6012539.27%
LLY260116P003900002024-05-22 11:57AM EDT390.005.634.058.650.00-54638.69%
LLY260116P004000002024-05-23 10:52AM EDT400.007.556.009.200.00-122738.08%
LLY260116P004100002024-05-16 10:23AM EDT410.007.454.709.850.00-42337.56%
LLY260116P004200002024-04-23 2:22PM EDT420.0011.050.000.000.00-13612.50%
LLY260116P004300002024-05-07 2:35PM EDT430.009.734.0012.750.00-1637.75%
LLY260116P004400002024-04-30 3:07PM EDT440.0011.005.9013.650.00-627337.30%
LLY260116P004500002024-05-21 11:55AM EDT450.0010.758.6512.400.00-27335.23%
LLY260116P004600002024-05-21 2:00PM EDT460.0011.159.6513.200.00-38834.74%
LLY260116P004700002024-05-01 9:47AM EDT470.0014.5210.5514.600.00-21134.64%
LLY260116P004800002024-03-28 10:00AM EDT480.0017.0019.5021.400.00-14137.74%
LLY260116P004900002024-05-14 12:24PM EDT490.0017.5012.7016.850.00-13733.92%
LLY260116P005000002024-05-23 3:31PM EDT500.0016.0013.4516.450.00-1315932.60%
LLY260116P005100002024-05-20 1:01PM EDT510.0018.6015.1019.100.00-50456533.08%
LLY260116P005200002024-05-02 2:13PM EDT520.0021.9016.4520.800.00-11,68432.93%
LLY260116P005300002024-05-23 11:52AM EDT530.0019.0017.7522.200.00-13632.58%
LLY260116P005400002024-05-23 1:12PM EDT540.0020.5519.1023.600.00-12432.19%
LLY260116P005500002024-05-21 3:30PM EDT550.0022.9020.5025.350.00-1022831.95%
LLY260116P005600002024-05-08 2:40PM EDT560.0027.5822.2527.000.00-15631.62%
LLY260116P005700002024-05-21 1:59PM EDT570.0026.7023.9529.200.00-24931.49%
LLY260116P005800002024-05-21 10:10AM EDT580.0028.4525.8032.050.00-112431.59%
LLY260116P005900002024-05-21 9:49AM EDT590.0029.7427.8532.850.00-16030.82%
LLY260116P006000002024-05-24 3:45PM EDT600.0031.4429.4035.70-1.31-4.00%1042630.82%
LLY260116P006100002024-05-22 11:57AM EDT610.0036.3531.2037.450.00-653030.38%
LLY260116P006200002024-05-23 12:19PM EDT620.0035.9033.7541.000.00-231330.54%
LLY260116P006300002024-05-23 12:15PM EDT630.0038.2036.1542.450.00-22529.93%
LLY260116P006400002024-05-23 12:14PM EDT640.0040.7038.6045.000.00-213729.68%
LLY260116P006500002024-05-23 12:12PM EDT650.0043.2541.2047.650.00-23529.42%
LLY260116P006600002024-05-23 1:38PM EDT660.0046.5544.2050.500.00-420229.19%
LLY260116P006700002024-05-23 12:11PM EDT670.0048.6047.1053.750.00-19929.05%
LLY260116P006800002024-05-23 12:11PM EDT680.0051.5550.2056.700.00-15528.78%
LLY260116P006900002024-05-23 12:11PM EDT690.0054.6052.9059.550.00-110228.46%
LLY260116P007000002024-05-24 12:29PM EDT700.0058.2555.5563.10+0.45+0.78%2415328.30%
LLY260116P007100002024-05-23 12:11PM EDT710.0061.1559.6566.200.00-11927.98%
LLY260116P007200002024-05-23 12:12PM EDT720.0064.7562.0066.000.00-197226.73%
LLY260116P007300002024-05-23 12:11PM EDT730.0068.1066.5073.350.00-12427.52%
LLY260116P007400002024-05-23 12:12PM EDT740.0071.7570.4077.000.00-11027.25%
LLY260116P007500002024-05-24 12:20PM EDT750.0076.1574.5580.85+0.50+0.66%224827.01%
LLY260116P007600002024-05-23 12:12PM EDT760.0079.5578.5085.150.00-11226.85%
LLY260116P007700002024-05-23 12:12PM EDT770.0083.5582.5588.850.00-115726.51%
LLY260116P007800002024-05-23 12:12PM EDT780.0087.9086.4092.950.00-1426.23%
LLY260116P007900002024-05-23 12:12PM EDT790.0092.2591.1097.650.00-1226.08%
LLY260116P008000002024-05-23 3:22PM EDT800.0098.3095.55102.750.00-15349125.98%
LLY260116P008200002024-05-23 2:54PM EDT820.00110.00104.15108.100.00-20020124.51%
LLY260116P008400002024-05-21 12:11PM EDT840.00118.30115.00121.950.00-111324.98%
LLY260116P008800002024-05-15 1:01PM EDT880.00151.80136.80144.250.00-1124.18%
LLY260116P009000002024-03-07 12:21PM EDT900.00172.47168.00175.750.00-1528.56%
LLY260116P009400002024-01-12 3:08PM EDT940.00299.00214.00221.200.00--232.81%
LLY260116P009800002024-02-05 3:34PM EDT980.00280.00223.10231.250.00--327.94%
LLY260116P010000002024-03-11 12:28PM EDT1,000.00283.00252.45260.750.00-1231.58%
LLY260116P010800002024-05-15 10:25AM EDT1,080.00307.15279.00287.000.00-1019.69%