New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
762.66+8.49 (+1.13%)
At close: 04:00PM EDT
762.66 0.00 (0.00%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240322C004500002024-03-12 11:35AM EDT450.00300.19310.25317.000.00-11240.67%
LLY240322C005000002024-03-18 11:31AM EDT500.00265.43260.35266.60+92.93+53.87%40192.58%
LLY240322C005700002024-02-16 4:30PM EDT570.00218.72181.75188.000.00-250.00%
LLY240322C005800002024-02-12 4:00PM EDT580.00153.55175.00181.300.00-300.00%
LLY240322C005900002024-03-12 2:06PM EDT590.00163.07170.35176.700.00--3125.98%
LLY240322C006000002024-03-18 11:07AM EDT600.00167.25160.40166.95-8.56-4.87%27122.12%
LLY240322C006200002024-03-07 1:58PM EDT620.00166.89140.50146.700.00--1106.40%
LLY240322C006300002024-02-01 4:57PM EDT630.0047.09152.00159.000.00--1242.38%
LLY240322C006350002024-02-07 1:37PM EDT635.0095.97125.00133.000.00-21102.49%
LLY240322C006400002024-02-07 3:36PM EDT640.0096.14119.30128.000.00--593.36%
LLY240322C006450002024-03-07 10:31AM EDT645.00134.95115.05121.800.00-1385.89%
LLY240322C006500002024-03-18 11:13AM EDT650.00117.35110.60115.60+2.05+1.78%1975.34%
LLY240322C006550002024-03-05 11:05AM EDT655.00131.10105.30111.350.00-1477.30%
LLY240322C006600002024-03-01 12:41PM EDT660.00122.52100.20106.850.00-6777.59%
LLY240322C006650002024-02-14 10:40AM EDT665.0091.8886.7592.950.00-160.00%
LLY240322C006700002024-03-15 2:30PM EDT670.0087.1290.2596.500.00-71668.41%
LLY240322C006750002024-02-12 12:39PM EDT675.0066.2081.3087.200.00-130.00%
LLY240322C006800002024-03-18 10:59AM EDT680.0088.3080.9586.60+3.85+4.56%11167.46%
LLY240322C006850002024-02-23 11:17AM EDT685.0089.0076.0081.900.00-12465.99%
LLY240322C006900002024-03-14 2:01PM EDT690.0069.3870.8076.900.00-21361.33%
LLY240322C006950002024-02-26 10:56AM EDT695.0084.4665.8071.900.00-1357.79%
LLY240322C007000002024-03-18 2:47PM EDT700.0063.0660.0067.00+8.28+15.12%53150.34%
LLY240322C007050002024-03-15 1:55PM EDT705.0052.0055.7562.100.00-23851.42%
LLY240322C007100002024-03-18 11:25AM EDT710.0056.4250.8056.65+10.47+22.79%112566.19%
LLY240322C007150002024-03-12 1:19PM EDT715.0042.0046.7552.300.00-61665.14%
LLY240322C007200002024-03-18 1:02PM EDT720.0049.7041.7547.40+12.00+31.83%63061.00%
LLY240322C007250002024-03-14 9:30AM EDT725.0045.0036.8041.450.00-12551.73%
LLY240322C007300002024-03-18 1:10PM EDT730.0038.8532.3536.45+9.24+31.21%1822447.16%
LLY240322C007350002024-03-14 12:23PM EDT735.0029.5028.8532.050.00-612145.14%
LLY240322C007400002024-03-18 3:26PM EDT740.0028.8224.9028.35+7.82+37.24%1636445.40%
LLY240322C007450002024-03-18 3:58PM EDT745.0021.5121.1023.60+4.41+25.79%1711040.95%
LLY240322C007500002024-03-18 3:57PM EDT750.0018.0517.3518.90+3.95+28.01%28939336.33%
LLY240322C007525002024-03-18 3:54PM EDT752.5017.1315.2517.20+4.10+31.47%427436.05%
LLY240322C007550002024-03-18 3:59PM EDT755.0014.4014.7015.25+2.92+25.44%6627634.71%
LLY240322C007575002024-03-18 3:40PM EDT757.5014.2013.2013.70+4.26+42.86%9214234.42%
LLY240322C007600002024-03-18 3:58PM EDT760.0011.7011.8012.25+2.50+27.17%27543834.18%
LLY240322C007625002024-03-18 3:59PM EDT762.5010.6510.5510.95+2.63+32.79%25716234.13%
LLY240322C007650002024-03-18 3:59PM EDT765.009.409.409.70+2.00+27.03%65819233.95%
LLY240322C007675002024-03-18 3:58PM EDT767.508.008.258.60+1.54+23.84%34025433.95%
LLY240322C007700002024-03-18 3:59PM EDT770.007.417.257.55+1.71+30.00%40249633.83%
LLY240322C007725002024-03-18 3:59PM EDT772.506.186.306.65+1.18+23.60%336233.91%
LLY240322C007750002024-03-18 3:57PM EDT775.005.555.505.85+1.18+27.00%26022934.04%
LLY240322C007775002024-03-18 3:30PM EDT777.505.654.805.10+1.50+36.14%20716234.08%
LLY240322C007800002024-03-18 3:59PM EDT780.004.054.204.50+0.40+10.96%39133634.39%
LLY240322C007825002024-03-18 3:59PM EDT782.503.753.653.90+0.81+27.55%11113434.45%
LLY240322C007850002024-03-18 3:59PM EDT785.003.213.153.40+0.37+13.03%19222034.66%
LLY240322C007875002024-03-18 3:48PM EDT787.503.252.772.91+0.75+30.00%3613034.66%
LLY240322C007900002024-03-18 3:59PM EDT790.002.442.232.64+0.37+17.87%31034335.44%
LLY240322C007950002024-03-18 3:58PM EDT795.001.771.662.06+0.06+3.51%12611836.30%
LLY240322C008000002024-03-18 3:59PM EDT800.001.351.281.48+0.03+2.27%9851,28136.32%
LLY240322C008050002024-03-18 3:52PM EDT805.000.900.851.14-0.14-13.46%918837.12%
LLY240322C008100002024-03-18 3:56PM EDT810.000.800.740.92-0.01-1.23%8932838.31%
LLY240322C008150002024-03-18 3:23PM EDT815.000.740.610.72-0.14-15.91%496239.19%
LLY240322C008200002024-03-18 2:56PM EDT820.000.510.270.65-0.08-13.56%9212641.16%
LLY240322C008250002024-03-18 3:59PM EDT825.000.460.380.54+0.06+15.00%5941542.38%
LLY240322C008300002024-03-18 2:54PM EDT830.000.340.200.45-0.09-20.93%820643.56%
LLY240322C008350002024-03-18 3:41PM EDT835.000.330.140.51+0.03+10.00%94547.10%
LLY240322C008400002024-03-18 12:45PM EDT840.000.300.120.55+0.05+20.00%268950.27%
LLY240322C008450002024-03-18 12:22PM EDT845.000.300.100.40+0.11+57.89%171250.05%
LLY240322C008500002024-03-18 1:16PM EDT850.000.200.200.22-0.01-4.76%13438147.90%
LLY240322C008550002024-03-18 3:20PM EDT855.000.200.070.24-0.02-9.09%310650.73%
LLY240322C008600002024-03-18 3:54PM EDT860.000.150.060.25-0.05-25.00%494953.22%
LLY240322C008650002024-03-13 2:42PM EDT865.000.520.050.190.00-11050.29%
LLY240322C008700002024-03-18 2:18PM EDT870.000.130.040.17-0.57-81.43%62151.47%
LLY240322C008750002024-03-14 10:06AM EDT875.000.450.030.160.00-6952.83%
LLY240322C008800002024-03-18 3:25PM EDT880.000.050.050.24-0.08-61.54%132157.62%
LLY240322C008900002024-03-18 3:25PM EDT890.000.050.020.70-0.23-82.14%31869.39%
LLY240322C009000002024-03-18 11:45AM EDT900.000.320.010.69+0.24+300.00%1321973.29%
LLY240322C009100002024-03-13 9:30AM EDT910.000.450.000.200.00-12866.21%
LLY240322C009200002024-03-18 10:17AM EDT920.000.060.000.70-2.36-97.52%10381.49%
LLY240322C009300002024-03-15 12:19PM EDT930.000.080.000.700.00-259485.45%
LLY240322C009400002024-03-07 3:49PM EDT940.000.750.000.520.00-42485.94%
LLY240322C009500002024-03-18 9:30AM EDT950.000.010.000.22-0.39-97.50%411581.05%
LLY240322C009700002024-03-04 2:10PM EDT970.000.570.000.700.00-20100.68%
LLY240322C009800002024-03-05 11:54AM EDT980.000.350.000.700.00--1104.35%
LLY240322C009900002024-03-18 9:30AM EDT990.000.05--+0.05---0.00%
LLY240322C010000002024-03-14 9:33AM EDT1,000.000.640.000.580.00-14108.89%
LLY240322C010200002024-03-18 10:20AM EDT1,020.000.250.000.270.00-110106.06%
LLY240322C010400002024-03-18 9:30AM EDT1,040.000.04--+0.04---0.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240322P003400002024-03-14 12:20PM EDT340.000.14-0.010.00--3225.00%
LLY240322P003500002024-02-12 10:30AM EDT350.000.180.000.600.00--1295.51%
LLY240322P004000002024-03-05 10:30AM EDT400.000.140.000.700.00--1252.73%
LLY240322P004300002024-02-20 3:44PM EDT430.001.190.000.700.00--1226.56%
LLY240322P004400002024-02-20 3:44PM EDT440.001.310.000.490.00--1209.38%
LLY240322P005150002024-03-01 2:13PM EDT515.002.050.000.330.00-11147.07%
LLY240322P005200002024-03-07 3:38PM EDT520.000.060.000.500.00-11150.78%
LLY240322P005300002024-03-18 9:55AM EDT530.000.030.000.51-0.25-89.29%12144.34%
LLY240322P005400002024-03-11 9:31AM EDT540.000.290.000.700.00-23143.26%
LLY240322P005500002024-02-27 4:11PM EDT550.000.050.001.180.00--1146.58%
LLY240322P005800002024-02-27 12:18PM EDT580.000.350.000.700.00-20116.60%
LLY240322P005850002024-03-11 2:22PM EDT585.000.250.000.700.00-1208113.38%
LLY240322P005900002024-03-14 2:19PM EDT590.000.030.000.700.00-25110.16%
LLY240322P005950002024-03-13 11:35AM EDT595.000.070.000.700.00-14106.93%
LLY240322P006000002024-03-14 3:42PM EDT600.000.090.000.700.00-50236103.76%
LLY240322P006050002024-03-12 10:36AM EDT605.000.090.000.700.00-137100.59%
LLY240322P006100002024-02-26 12:40PM EDT610.000.240.001.090.00-112103.91%
LLY240322P006150002024-02-27 4:59PM EDT615.000.340.000.320.00-11285.16%
LLY240322P006200002024-03-15 1:47PM EDT620.000.080.000.270.00-11580.66%
LLY240322P006250002024-03-08 4:27PM EDT625.000.240.000.290.00-10978.52%
LLY240322P006300002024-03-18 10:18AM EDT630.000.150.000.12+0.04+36.36%12368.56%
LLY240322P006350002024-03-15 10:41AM EDT635.000.130.000.320.00-11673.83%
LLY240322P006400002024-03-18 9:59AM EDT640.000.170.000.12-0.03-15.00%41463.48%
LLY240322P006450002024-03-15 9:34AM EDT645.000.210.000.210.00-11664.84%
LLY240322P006500002024-03-18 10:51AM EDT650.000.150.000.59+0.04+36.36%53171.05%
LLY240322P006550002024-03-15 11:58AM EDT655.000.410.000.700.00-11369.78%
LLY240322P006600002024-03-18 10:58AM EDT660.000.070.010.70-0.08-53.33%12266.89%
LLY240322P006650002024-03-18 1:32PM EDT665.000.030.020.13-0.10-76.92%142652.15%
LLY240322P006700002024-03-18 9:57AM EDT670.000.070.020.16-0.09-56.25%123650.59%
LLY240322P006750002024-03-18 3:33PM EDT675.000.090.020.23-0.30-76.92%36150.00%
LLY240322P006800002024-03-18 3:59PM EDT680.000.100.050.12-0.20-66.67%7813947.07%
LLY240322P006850002024-03-18 3:45PM EDT685.000.080.060.36-0.31-79.49%316652.00%
LLY240322P006900002024-03-18 3:59PM EDT690.000.100.040.19-0.26-72.22%5412144.48%
LLY240322P006950002024-03-18 1:27PM EDT695.000.140.100.21-0.39-73.58%8614242.29%
LLY240322P007000002024-03-18 3:50PM EDT700.000.200.120.22-0.43-68.25%15834739.75%
LLY240322P007050002024-03-18 3:45PM EDT705.000.200.180.36-0.55-73.33%3715739.99%
LLY240322P007100002024-03-18 3:59PM EDT710.000.300.230.40-0.73-70.87%11043137.67%
LLY240322P007150002024-03-18 3:58PM EDT715.000.560.300.55-0.84-60.00%7520236.77%
LLY240322P007200002024-03-18 3:57PM EDT720.000.710.540.69-1.13-61.41%12923935.16%
LLY240322P007250002024-03-18 3:59PM EDT725.000.900.831.03-1.50-62.50%21816834.92%
LLY240322P007300002024-03-18 3:58PM EDT730.001.251.171.42-1.95-60.94%28437034.13%
LLY240322P007350002024-03-18 3:57PM EDT735.001.701.541.94-2.50-59.52%16146233.31%
LLY240322P007400002024-03-18 3:59PM EDT740.002.552.362.75-3.05-54.46%32363533.06%
LLY240322P007450002024-03-18 3:57PM EDT745.003.553.303.70-3.70-51.03%10014932.36%
LLY240322P007500002024-03-18 3:58PM EDT750.005.004.654.90-4.31-46.29%18921131.59%
LLY240322P007525002024-03-18 3:32PM EDT752.504.805.405.70-5.25-52.24%546231.51%
LLY240322P007550002024-03-18 3:59PM EDT755.006.806.306.55-4.05-37.33%17723531.28%
LLY240322P007575002024-03-18 3:58PM EDT757.507.657.157.60-5.05-39.76%5617431.40%
LLY240322P007600002024-03-18 3:59PM EDT760.008.808.308.85-6.20-41.33%18417731.84%
LLY240322P007625002024-03-18 3:59PM EDT762.509.659.459.80-6.45-40.06%782531.02%
LLY240322P007650002024-03-18 3:59PM EDT765.0011.4510.6011.15-6.47-36.10%1587731.15%
LLY240322P007675002024-03-18 3:51PM EDT767.5011.9512.0512.85-6.95-36.77%889232.08%
LLY240322P007700002024-03-18 3:48PM EDT770.0012.7013.5514.20-7.55-37.28%497631.59%
LLY240322P007725002024-03-18 3:34PM EDT772.5014.1015.1516.25-7.45-34.57%321633.11%
LLY240322P007750002024-03-18 3:55PM EDT775.0017.1516.9017.35-8.52-33.19%549231.12%
LLY240322P007775002024-03-18 2:37PM EDT777.5016.8018.6019.50-8.15-32.67%27432.48%
LLY240322P007800002024-03-18 12:10PM EDT780.0019.0519.2521.75-8.77-31.52%105434.05%
LLY240322P007825002024-03-18 11:06AM EDT782.5020.1821.3525.95-9.52-32.05%7942.85%
LLY240322P007850002024-03-18 3:55PM EDT785.0024.7823.5526.20-8.86-26.34%185136.59%
LLY240322P007875002024-03-18 10:59AM EDT787.5024.4225.2528.55-20.73-45.91%21738.18%
LLY240322P007900002024-03-18 11:23AM EDT790.0027.5325.9030.50-9.12-24.88%23337.89%
LLY240322P007950002024-03-13 9:59AM EDT795.0041.8331.8535.550.00-21642.21%
LLY240322P008000002024-03-14 10:54AM EDT800.0048.2836.1540.700.00-10410046.91%
LLY240322P008100002024-03-18 3:58PM EDT810.0047.5245.7549.35+1.98+4.35%1346.66%
LLY240322P008150002024-03-07 12:14PM EDT815.0040.8749.1054.450.00-1150.68%
LLY240322P008200002024-03-18 3:58PM EDT820.0057.2054.0060.30-29.68-34.16%11459.42%
LLY240322P008250002024-03-04 10:45AM EDT825.0044.5259.0065.550.00-1164.36%
LLY240322P008350002024-03-11 1:36PM EDT835.00102.3770.0074.950.00-1067.14%
LLY240322P008400002024-03-04 1:43PM EDT840.0051.0073.4080.950.00-1076.88%
LLY240322P008550002024-03-11 1:36PM EDT855.00121.7588.4596.000.00-1086.88%
LLY240322P008600002024-02-20 12:57PM EDT860.00103.0094.95100.600.00--057.86%
LLY240322P009000002024-03-18 12:20PM EDT900.00134.57--+134.57---0.00%
LLY240322P009100002024-03-18 12:20PM EDT910.00144.22--+144.22---0.00%