New Zealand markets open in 5 hours 36 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
534.39-2.74 (-0.51%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231006C004600002023-09-29 2:29PM EDT460.0077.3972.6575.500.00-4080.52%
LLY231006C004700002023-09-29 2:27PM EDT470.0067.4762.6066.050.00-7878.08%
LLY231006C004800002023-09-29 1:29PM EDT480.0055.6552.9054.600.00-2045.17%
LLY231006C004900002023-09-28 10:37AM EDT490.0059.1842.7045.300.00-10049.93%
LLY231006C004950002023-10-02 10:19AM EDT495.0040.9238.8540.55-12.95-24.04%11248.12%
LLY231006C005000002023-09-29 1:34PM EDT500.0035.9534.2036.35-1.13-3.05%93050.24%
LLY231006C005050002023-10-02 9:34AM EDT505.0028.4528.7031.15-20.03-41.32%3043.38%
LLY231006C005100002023-09-25 10:24AM EDT510.0041.0624.3526.250.00-11038.73%
LLY231006C005150002023-09-29 1:21PM EDT515.0022.0020.2022.000.00-1137.74%
LLY231006C005200002023-10-02 10:07AM EDT520.0017.5016.0017.25-0.83-4.53%24632.91%
LLY231006C005250002023-10-02 9:42AM EDT525.0013.0912.5513.35-5.14-28.20%14431.41%
LLY231006C005275002023-10-02 11:06AM EDT527.5011.2510.6511.35-3.25-22.41%10729.85%
LLY231006C005300002023-10-02 10:15AM EDT530.009.409.309.45-4.45-32.13%373128.32%
LLY231006C005325002023-10-02 10:46AM EDT532.508.757.808.30-2.35-21.17%143029.37%
LLY231006C005350002023-10-02 10:48AM EDT535.007.006.206.90-3.15-31.03%934128.85%
LLY231006C005375002023-10-02 11:01AM EDT537.505.855.205.65-2.24-27.69%29028.36%
LLY231006C005400002023-10-02 11:04AM EDT540.004.554.054.45-2.35-34.06%60027.49%
LLY231006C005425002023-10-02 10:56AM EDT542.503.533.353.70-2.42-40.67%464227.93%
LLY231006C005450002023-10-02 10:59AM EDT545.002.892.502.97-1.91-39.79%7623227.94%
LLY231006C005475002023-10-02 11:06AM EDT547.502.152.032.34-1.60-42.67%349627.86%
LLY231006C005500002023-10-02 11:08AM EDT550.001.671.601.79-1.48-46.98%19322227.61%
LLY231006C005525002023-10-02 10:24AM EDT552.501.401.171.42-0.95-40.43%2010027.89%
LLY231006C005550002023-10-02 11:00AM EDT555.001.000.901.05-0.99-49.75%4211427.64%
LLY231006C005575002023-10-02 10:44AM EDT557.500.820.700.81-0.76-48.10%2310927.83%
LLY231006C005600002023-10-02 11:00AM EDT560.000.620.550.63-0.55-47.01%4121728.14%
LLY231006C005625002023-10-02 11:02AM EDT562.500.450.350.51-0.56-55.45%715128.71%
LLY231006C005650002023-10-02 10:48AM EDT565.000.400.280.44-0.34-45.95%1114529.69%
LLY231006C005675002023-10-02 10:00AM EDT567.500.240.141.35-0.30-55.56%26741.17%
LLY231006C005700002023-10-02 11:04AM EDT570.000.250.250.33-0.22-46.81%2415131.52%
LLY231006C005725002023-09-29 3:27PM EDT572.500.050.064.80-0.32-86.49%112753.88%
LLY231006C005750002023-10-02 10:46AM EDT575.000.180.100.28-0.15-45.45%8033.91%
LLY231006C005775002023-09-29 10:02AM EDT577.500.240.031.920.00-108054.48%
LLY231006C005800002023-10-02 10:37AM EDT580.000.090.040.42-0.11-55.00%1310939.97%
LLY231006C005825002023-09-26 2:56PM EDT582.501.060.011.000.00-898649.81%
LLY231006C005850002023-10-02 10:53AM EDT585.000.100.010.31-0.03-23.08%35541.07%
LLY231006C005875002023-10-02 9:52AM EDT587.500.080.013.80-0.59-88.06%1862.68%
LLY231006C005900002023-10-02 10:53AM EDT590.000.100.000.40-0.02-16.67%1339546.19%
LLY231006C005950002023-09-29 12:01PM EDT595.000.090.000.500.00-2012951.37%
LLY231006C006000002023-10-02 9:31AM EDT600.000.010.000.200.00-113047.07%
LLY231006C006050002023-10-02 9:35AM EDT605.000.270.001.750.00-814864.16%
LLY231006C006100002023-10-02 9:35AM EDT610.000.250.001.02+0.21+525.00%47961.04%
LLY231006C006150002023-09-26 12:30PM EDT615.000.150.000.500.00-14057.23%
LLY231006C006200002023-10-02 9:30AM EDT620.000.010.000.01-0.02-66.67%46442.19%
LLY231006C006250002023-09-29 12:55PM EDT625.000.010.001.360.00-103373.63%
LLY231006C006300002023-09-29 3:46PM EDT630.000.050.001.260.00-13175.64%
LLY231006C006350002023-09-22 11:57AM EDT635.000.350.002.000.00--185.42%
LLY231006C006400002023-09-22 11:48AM EDT640.001.270.000.050.00-33254.30%
LLY231006C006450002023-09-28 2:04PM EDT645.000.020.004.450.00-21107.94%
LLY231006C006500002023-09-28 10:14AM EDT650.000.100.002.940.00-2040101.81%
LLY231006C006550002023-09-14 10:20AM EDT655.001.450.002.850.00--1104.25%
LLY231006C006600002023-09-27 10:00AM EDT660.000.210.000.080.00-2065.43%
LLY231006C006800002023-09-18 11:02AM EDT680.000.100.002.680.00--1117.65%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231006P003500002023-09-12 3:01PM EDT350.000.040.004.800.00--10221.53%
LLY231006P004000002023-09-29 1:52PM EDT400.000.020.000.050.00-11113585.16%
LLY231006P004050002023-09-25 10:14AM EDT405.000.050.000.050.00-384882.03%
LLY231006P004100002023-09-29 1:43PM EDT410.000.020.000.020.00-1023872.66%
LLY231006P004200002023-09-26 9:30AM EDT420.000.030.000.080.00-33575.39%
LLY231006P004400002023-10-02 10:06AM EDT440.000.040.000.11-0.02-33.33%65264.06%
LLY231006P004450002023-09-26 3:52PM EDT445.000.220.010.150.00--1163.38%
LLY231006P004500002023-10-02 10:39AM EDT450.000.080.020.15+0.04+100.00%344460.35%
LLY231006P004550002023-10-02 10:18AM EDT455.000.120.040.21+0.02+20.00%20459.67%
LLY231006P004600002023-09-29 1:44PM EDT460.000.200.010.250.00-2856.35%
LLY231006P004650002023-10-02 9:42AM EDT465.000.200.060.20-0.03-13.04%4752.83%
LLY231006P004700002023-10-02 10:01AM EDT470.000.040.050.35-0.26-86.67%181652.34%
LLY231006P004750002023-09-29 1:51PM EDT475.000.410.130.450.00-222151.47%
LLY231006P004800002023-10-02 10:42AM EDT480.000.190.210.61-0.16-45.71%412450.49%
LLY231006P004850002023-10-02 10:39AM EDT485.000.350.310.69-0.02-5.41%607451.37%
LLY231006P004900002023-10-02 10:23AM EDT490.000.620.251.11-0.04-6.06%611452.34%
LLY231006P004950002023-10-02 10:21AM EDT495.000.660.580.80-0.07-9.59%2536543.99%
LLY231006P005000002023-10-02 10:39AM EDT500.000.820.760.96-0.13-13.68%1031,37541.24%
LLY231006P005050002023-10-02 11:08AM EDT505.001.150.991.15-0.03-2.54%925638.31%
LLY231006P005100002023-10-02 11:06AM EDT510.001.471.391.68-0.13-8.12%1111,39337.45%
LLY231006P005150002023-10-02 10:38AM EDT515.001.961.872.23-0.20-9.26%3618035.50%
LLY231006P005200002023-10-02 11:05AM EDT520.002.622.782.92+0.07+2.75%6143533.23%
LLY231006P005250002023-10-02 10:23AM EDT525.003.803.754.10+0.18+4.97%5216332.05%
LLY231006P005275002023-10-02 9:45AM EDT527.504.554.504.80+0.31+7.31%448531.32%
LLY231006P005300002023-10-02 11:02AM EDT530.005.355.355.70+0.40+8.08%13296730.98%
LLY231006P005325002023-10-02 11:02AM EDT532.506.306.356.75+0.41+6.96%213230.75%
LLY231006P005350002023-10-02 11:00AM EDT535.007.437.457.90+0.63+9.26%3413230.41%
LLY231006P005375002023-10-02 10:55AM EDT537.509.208.959.35+2.00+27.78%144930.75%
LLY231006P005400002023-10-02 10:42AM EDT540.0010.0010.2010.55+1.00+11.11%3469429.54%
LLY231006P005425002023-10-02 10:09AM EDT542.5012.0211.7512.70+1.87+18.42%43731.82%
LLY231006P005450002023-10-02 10:21AM EDT545.0013.7013.4014.30+1.70+14.17%1519231.30%
LLY231006P005475002023-10-02 11:08AM EDT547.5016.3015.3516.40+2.70+19.85%17732.62%
LLY231006P005500002023-10-02 10:09AM EDT550.0017.7517.0518.55+3.13+21.41%2022033.90%
LLY231006P005525002023-10-02 9:36AM EDT552.5023.6219.0520.75+4.59+24.12%113235.16%
LLY231006P005550002023-10-02 9:41AM EDT555.0023.1521.3022.70+1.75+8.18%1310234.68%
LLY231006P005575002023-10-02 9:36AM EDT557.5028.2624.3525.55+3.40+13.68%23239.38%
LLY231006P005600002023-10-02 9:41AM EDT560.0026.3525.5028.35+0.87+3.41%5043.75%
LLY231006P005625002023-09-29 12:22PM EDT562.5027.7028.7030.300.00-21042.82%
LLY231006P005650002023-09-29 3:18PM EDT565.0026.8630.3032.400.00-138042.41%
LLY231006P005675002023-10-02 10:28AM EDT567.5033.2433.0035.45+7.84+30.87%41848.61%
LLY231006P005700002023-10-02 10:54AM EDT570.0036.7035.5037.70+4.68+14.62%6122849.17%
LLY231006P005725002023-10-02 10:28AM EDT572.5038.1838.1540.20+5.83+18.02%31451.43%
LLY231006P005750002023-10-02 9:49AM EDT575.0041.8540.8542.90+3.89+10.25%47255.15%
LLY231006P005775002023-09-21 2:37PM EDT577.5030.3442.2545.850.00--060.63%
LLY231006P005800002023-10-02 10:47AM EDT580.0046.0045.4548.30+1.00+2.22%42550.71%
LLY231006P005825002023-09-29 1:13PM EDT582.5049.1347.5050.550.00-1062.88%
LLY231006P005850002023-09-29 12:57PM EDT585.0052.0050.0053.100.00-2150.98%
LLY231006P005900002023-09-27 12:59PM EDT590.0046.0155.5058.250.00-10658.42%
LLY231006P005950002023-09-27 2:33PM EDT595.0047.1059.7063.650.00-8059.79%
LLY231006P006000002023-09-29 3:40PM EDT600.0063.1665.0067.350.00-5555.81%
LLY231006P006050002023-09-29 3:40PM EDT605.0068.1869.5573.150.00-5062.09%
LLY231006P006100002023-09-13 10:12AM EDT610.0021.5075.1577.900.00--068.12%
LLY231006P006150002023-09-15 11:40AM EDT615.0030.0080.2582.350.00--067.65%
LLY231006P006200002023-09-18 10:17AM EDT620.0054.9085.3087.900.00-3075.78%
LLY231006P006250002023-09-14 3:43PM EDT625.0034.8590.1092.850.00-1076.98%