New Zealand markets open in 19 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218C003600002024-05-22 2:48PM EDT360.00477.75482.00492.000.00-1952.98%
LLY261218C003800002024-02-23 2:38PM EDT380.00429.98429.00439.000.00-1134.24%
LLY261218C004000002024-05-23 10:53AM EDT400.00457.74450.00459.000.00-21750.68%
LLY261218C004100002024-02-13 4:47PM EDT410.00381.78399.00408.000.00--430.56%
LLY261218C004200002024-04-19 11:52AM EDT420.00364.50398.00408.000.00-1235.73%
LLY261218C004300002024-03-11 10:16AM EDT430.00360.68388.00398.000.00-21334.69%
LLY261218C004400002024-04-15 2:59PM EDT440.00377.36399.00408.000.00-2242.72%
LLY261218C004500002024-05-20 10:20AM EDT450.00383.02412.00421.000.00-1350.31%
LLY261218C004600002024-04-03 2:29PM EDT460.00381.05336.00345.000.00-450.00%
LLY261218C004700002024-02-08 3:45PM EDT470.00327.60354.00364.000.00--133.49%
LLY261218C004800002024-04-09 9:51AM EDT480.00356.25354.00363.000.00-22236.17%
LLY261218C004900002024-04-16 9:38AM EDT490.00336.28356.05365.000.00-2639.54%
LLY261218C005000002024-05-06 3:59PM EDT500.00341.45375.00384.000.00-21248.08%
LLY261218C005100002024-04-04 12:42PM EDT510.00345.00302.00311.000.00-5223.82%
LLY261218C005200002024-04-19 2:16PM EDT520.00296.480.000.000.00-280.00%
LLY261218C005300002024-05-17 12:03PM EDT530.00323.00354.00363.000.00-32346.99%
LLY261218C005400002024-04-19 2:16PM EDT540.00283.480.000.000.00-220.00%
LLY261218C005500002024-03-22 2:12PM EDT550.00313.31272.00281.000.00-1924.89%
LLY261218C005600002024-05-23 11:07AM EDT560.00341.87333.00342.950.00-1746.06%
LLY261218C005700002024-04-16 12:48PM EDT570.00280.95292.00302.000.00-1236.09%
LLY261218C005800002024-05-08 12:12PM EDT580.00293.40320.00329.000.00-1645.21%
LLY261218C005900002024-03-14 10:34AM EDT590.00273.81269.00277.000.00-1532.55%
LLY261218C006000002024-05-23 2:21PM EDT600.00309.00307.00316.000.00-104344.57%
LLY261218C006100002024-03-07 4:43PM EDT610.00287.15282.00291.700.00-1139.66%
LLY261218C006200002024-05-23 11:07AM EDT620.00303.10294.00304.000.00-1344.14%
LLY261218C006300002024-05-06 1:03PM EDT630.00250.02288.00298.000.00-1243.90%
LLY261218C006400002024-05-21 9:37AM EDT640.00286.27282.00291.000.00-61443.40%
LLY261218C006500002024-05-21 9:32AM EDT650.00271.95276.00285.000.00-11043.14%
LLY261218C006600002024-05-23 10:45AM EDT660.00274.00270.00279.000.00-31842.86%
LLY261218C006700002024-02-29 12:27PM EDT670.00227.00241.00251.000.00-4537.43%
LLY261218C006800002024-04-30 2:42PM EDT680.00245.05259.00268.000.00-2442.50%
LLY261218C006900002024-02-08 4:29PM EDT690.00195.70219.00229.000.00--134.68%
LLY261218C007000002024-05-21 11:54AM EDT700.00250.30247.00256.000.00-129941.85%
LLY261218C007100002024-05-09 1:35PM EDT710.00219.96242.00251.000.00-7741.73%
LLY261218C007200002024-05-20 12:09PM EDT720.00221.24236.00245.000.00-2941.38%
LLY261218C007300002024-05-10 10:41AM EDT730.00203.50231.00240.000.00-1641.23%
LLY261218C007400002024-05-24 10:23AM EDT740.00231.00226.00234.95+31.00+15.50%103641.06%
LLY261218C007500002024-05-23 1:37PM EDT750.00228.50221.00229.850.00-42540.87%
LLY261218C007600002024-05-23 2:07PM EDT760.00223.90216.00224.950.00-32140.70%
LLY261218C007700002024-05-22 3:27PM EDT770.00211.04211.00220.000.00-23640.51%
LLY261218C007800002024-05-24 3:36PM EDT780.00212.95206.00214.95+2.98+1.42%11540.28%
LLY261218C007900002024-05-24 2:27PM EDT790.00207.00201.00210.00+5.37+2.66%16940.07%
LLY261218C008000002024-05-23 2:18PM EDT800.00200.00196.00205.000.00-135139.83%
LLY261218C008100002024-05-24 9:43AM EDT810.00200.00192.00201.00+1.50+0.76%41339.78%
LLY261218C008200002024-05-23 3:36PM EDT820.00190.92187.00195.950.00-54639.51%
LLY261218C008300002024-05-24 2:27PM EDT830.00188.50183.00192.00+30.28+19.14%12039.44%
LLY261218C008400002024-05-20 2:18PM EDT840.00164.58178.00187.000.00-11939.15%
LLY261218C008500002024-05-21 11:20AM EDT850.00176.48174.00183.000.00-12939.05%
LLY261218C008600002024-03-04 10:45AM EDT860.00161.40153.10161.950.00-3335.57%
LLY261218C008700002024-05-21 11:20AM EDT870.00167.98166.00174.000.00-13438.62%
LLY261218C008800002024-04-26 12:53PM EDT880.00126.47161.00169.950.00-12638.47%
LLY261218C009000002024-05-23 1:21PM EDT900.00162.76154.00162.900.00-17838.35%
LLY261218C009200002024-05-23 12:41PM EDT920.00157.47146.00154.750.00-51337.96%
LLY261218C009400002024-05-23 12:41PM EDT940.00149.98139.00147.950.00-112037.79%
LLY261218C009600002024-05-21 2:54PM EDT960.00133.29132.00141.000.00-32037.54%
LLY261218C009800002024-05-21 2:54PM EDT980.00126.59126.00134.000.00-323537.24%
LLY261218C010000002024-05-24 9:46AM EDT1,000.00125.00119.00128.00+2.00+1.63%191137.09%
LLY261218C010200002024-05-23 3:53PM EDT1,020.00114.00113.00122.000.00-1636.90%
LLY261218C010400002024-05-20 1:25PM EDT1,040.00103.00107.00117.000.00-11636.86%
LLY261218C010600002024-05-24 10:49AM EDT1,060.00104.00102.00110.85+6.90+7.11%42736.55%
LLY261218C010800002024-05-23 10:45AM EDT1,080.00103.6197.00106.000.00-32236.46%
LLY261218C011000002024-05-24 3:02PM EDT1,100.0098.0092.00101.00+19.60+25.00%14336.30%
LLY261218C011200002024-05-08 11:09AM EDT1,120.0078.3588.0096.000.00-11236.11%
LLY261218C011400002024-02-27 1:09PM EDT1,140.0068.5072.0080.000.00-1233.61%
LLY261218C011600002024-05-03 1:03PM EDT1,160.0057.7080.0087.000.00-156035.80%
LLY261218C011800002024-05-06 9:48AM EDT1,180.0061.0076.0083.000.00-17935.70%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218P003600002024-05-24 12:12PM EDT360.008.008.0011.30-1.65-17.10%16136.20%
LLY261218P003700002024-05-02 11:03AM EDT370.0010.004.0014.000.00-11037.14%
LLY261218P003800002024-05-03 11:19AM EDT380.0012.005.0015.000.00-2436.74%
LLY261218P003900002024-05-03 12:13PM EDT390.0013.006.0015.000.00-2335.67%
LLY261218P004000002024-05-20 1:21PM EDT400.0014.007.5016.000.00-3935.25%
LLY261218P004100002024-02-23 4:56PM EDT410.0012.0011.2520.150.00-1136.62%
LLY261218P004200002024-04-23 10:21AM EDT420.0018.470.000.000.00--16.25%
LLY261218P004300002024-05-23 10:52AM EDT430.0013.5310.0019.000.00-1233.91%
LLY261218P004400002024-04-26 3:57PM EDT440.0021.5011.1021.000.00-8933.94%
LLY261218P004500002024-05-24 3:43PM EDT450.0017.5017.0022.00-2.50-12.50%11333.44%
LLY261218P004600002024-05-16 3:19PM EDT460.0022.1014.0023.000.00-2232.92%
LLY261218P004700002024-05-03 2:44PM EDT470.0025.0016.2025.000.00-1232.85%
LLY261218P004800002024-03-20 10:51AM EDT480.0026.5028.2034.900.00--135.95%
LLY261218P004900002024-05-23 11:18AM EDT490.0024.0019.1028.000.00-3532.16%
LLY261218P005000002024-05-13 1:41PM EDT500.0029.5020.0029.650.00-111031.85%
LLY261218P005100002024-03-07 1:06PM EDT510.0032.4527.0036.500.00-202033.45%
LLY261218P005200002024-05-01 12:39PM EDT520.0032.9424.0033.950.00-12131.53%
LLY261218P005300002024-05-03 1:48PM EDT530.0038.5026.0035.000.00-1430.93%
LLY261218P005400002024-03-28 9:45AM EDT540.0038.1039.0546.150.00-3533.70%
LLY261218P005500002024-05-13 1:16PM EDT550.0041.0030.0040.000.00-14130.69%
LLY261218P005600002024-03-01 12:22PM EDT560.0042.0039.8046.100.00-1131.66%
LLY261218P005700002024-05-13 11:32AM EDT570.0047.6235.0544.000.00-28130.03%
LLY261218P005800002024-05-23 1:24PM EDT580.0041.0337.0046.000.00-307229.67%
LLY261218P005900002024-05-23 1:24PM EDT590.0042.5339.0048.950.00-404129.56%
LLY261218P006000002024-05-23 10:29AM EDT600.0046.6842.0051.000.00-1111229.18%
LLY261218P006100002024-04-01 3:45PM EDT610.0060.5051.0059.800.00-12030.62%
LLY261218P006200002024-04-16 1:26PM EDT620.0065.6553.0063.000.00-202430.47%
LLY261218P006300002024-03-21 3:12PM EDT630.0064.5670.0078.000.00-202033.30%
LLY261218P006400002024-04-15 3:23PM EDT640.0073.4560.0066.750.00-10129.42%
LLY261218P006500002024-05-03 11:05AM EDT650.0078.0056.0565.000.00-41627.98%
LLY261218P006600002024-04-16 11:46AM EDT660.0079.7567.0077.000.00--129.91%
LLY261218P006700002024-04-16 11:43AM EDT670.0083.0070.0080.000.00-303229.59%
LLY261218P006800002024-05-24 3:58PM EDT680.0070.0066.0570.00+1.24+1.80%13326.23%
LLY261218P006900002024-03-04 10:47AM EDT690.0080.0181.1588.150.00-1129.40%
LLY261218P007000002024-05-13 9:33AM EDT700.0090.1073.0082.000.00-20826.97%
LLY261218P007100002024-02-20 1:23PM EDT710.0098.0090.0099.000.00-201529.71%
LLY261218P007300002024-04-30 9:35AM EDT730.0097.8584.0093.000.00-1326.29%
LLY261218P007400002024-02-22 12:30PM EDT740.00103.90103.00112.800.00-5129.43%
LLY261218P007500002024-05-17 3:30PM EDT750.00106.9592.00101.000.00-45825.86%
LLY261218P007600002024-05-21 9:51AM EDT760.00101.9996.00105.000.00-24325.62%
LLY261218P007700002024-05-21 9:50AM EDT770.00106.99101.00109.000.00-2925.36%
LLY261218P007800002024-05-15 3:55PM EDT780.00117.50105.15113.750.00-2925.23%
LLY261218P007900002024-05-16 3:34PM EDT790.00125.18109.05118.000.00-51624.97%
LLY261218P008000002024-05-13 10:23AM EDT800.00138.61114.05122.950.00-185524.83%
LLY261218P008300002024-05-16 3:28PM EDT830.00144.98128.00137.000.00--524.14%
LLY261218P008500002024-05-13 9:33AM EDT850.00163.80139.00148.000.00-1123.88%
LLY261218P008600002024-03-05 11:15AM EDT860.00164.00164.15171.700.00-1027.25%
LLY261218P008900002024-05-20 2:43PM EDT890.00176.00160.00169.00+176.00--20022.91%
LLY261218P009000002024-05-21 11:54AM EDT900.00170.30166.00175.000.00-101622.76%
LLY261218P010000002024-04-25 12:17PM EDT1,000.00289.00229.10239.000.00-24220.76%