New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C004500002024-02-20 10:36AM EST450.00313.91317.15325.000.00-11198.19%
LLY240301C004800002024-02-13 3:40PM EST480.00258.41286.00294.200.00-11152.30%
LLY240301C005000002024-02-01 11:55AM EST500.00154.83267.35274.200.00-11157.86%
LLY240301C005200002024-02-05 9:53AM EST520.00187.40246.20255.000.00-12141.75%
LLY240301C005250002024-02-07 12:21PM EST525.00200.85241.20250.000.00-22138.72%
LLY240301C005300002024-02-05 3:44PM EST530.00177.84236.00245.000.00-20133.59%
LLY240301C005600002024-02-07 12:08PM EST560.00169.39206.00214.300.00-13108.50%
LLY240301C005800002024-01-30 11:26AM EST580.0071.90187.35195.000.00--1115.31%
LLY240301C005900002024-01-22 2:24PM EST590.0053.20153.70160.700.00--10.00%
LLY240301C006000002024-02-23 10:31AM EST600.00171.53167.40174.30+32.58+23.45%14599.44%
LLY240301C006050002024-02-09 9:34AM EST605.00136.90162.90169.350.00-12100.10%
LLY240301C006100002024-02-20 12:09PM EST610.00146.92158.15165.000.00-13102.15%
LLY240301C006150002024-02-12 10:10AM EST615.00113.27152.40159.400.00-5491.70%
LLY240301C006200002024-02-21 3:05PM EST620.00116.30147.55154.400.00-1989.84%
LLY240301C006250002024-02-12 12:12PM EST625.00111.41143.20149.400.00-1390.60%
LLY240301C006300002024-02-22 10:10AM EST630.00138.01137.45144.400.00-12583.72%
LLY240301C006350002024-02-14 9:49AM EST635.00124.10131.00139.400.00-8971.00%
LLY240301C006400002024-02-23 3:02PM EST640.00127.15127.45135.00+1.15+0.91%69381.35%
LLY240301C006450002024-02-20 10:58AM EST645.00122.83122.00130.000.00-42876.29%
LLY240301C006500002024-02-23 3:02PM EST650.00117.15117.55125.00-3.35-2.78%67976.20%
LLY240301C006550002024-02-14 10:33AM EST655.00108.00111.00119.150.00-504159.08%
LLY240301C006600002024-02-20 9:30AM EST660.00132.22107.55114.450.00-28168.09%
LLY240301C006650002024-02-16 11:59AM EST665.00124.75101.25109.500.00-12258.64%
LLY240301C006700002024-02-23 3:46PM EST670.00100.0498.45105.00-2.15-2.10%76668.51%
LLY240301C006750002024-02-22 10:25AM EST675.0097.4891.60100.000.00-21858.12%
LLY240301C006800002024-02-22 12:51PM EST680.0092.2787.0095.000.00-29557.23%
LLY240301C006850002024-02-21 2:29PM EST685.0091.5882.7090.00+34.53+60.53%65057.21%
LLY240301C006900002024-02-22 10:42AM EST690.0080.5076.6085.000.00-12750.15%
LLY240301C006950002024-02-21 2:39PM EST695.0047.1072.9080.000.00-13252.27%
LLY240301C007000002024-02-23 9:30AM EST700.0075.0267.7575.00+7.36+10.88%17467.04%
LLY240301C007050002024-02-23 2:58PM EST705.0061.8862.8068.55-0.62-0.99%33357.44%
LLY240301C007100002024-02-23 9:40AM EST710.0062.8558.7063.65+4.83+8.32%94554.61%
LLY240301C007150002024-02-23 10:33AM EST715.0057.0553.7059.65-1.95-3.31%12455.32%
LLY240301C007175002024-02-22 10:10AM EST717.5052.1050.5057.150.00-1653.59%
LLY240301C007200002024-02-23 3:30PM EST720.0049.0048.2054.45-4.00-7.55%1312351.10%
LLY240301C007225002024-02-21 3:57PM EST722.5029.5547.1053.000.00-161153.15%
LLY240301C007250002024-02-22 10:55AM EST725.0047.9343.2550.35+0.43+0.91%24050.82%
LLY240301C007275002024-02-23 11:07AM EST727.5038.0541.2547.45+16.40+75.75%41547.63%
LLY240301C007300002024-02-23 3:33PM EST730.0039.0038.0044.55-5.28-11.92%2516944.45%
LLY240301C007325002024-02-23 3:29PM EST732.5037.5536.2042.00+17.40+86.35%62042.49%
LLY240301C007350002024-02-23 11:14AM EST735.0031.3035.6540.00-4.11-11.61%34342.34%
LLY240301C007375002024-02-23 12:42PM EST737.5031.1633.6536.85-4.84-13.44%12238.37%
LLY240301C007400002024-02-23 3:42PM EST740.0031.1331.4034.65-1.84-5.58%3321737.51%
LLY240301C007425002024-02-23 1:09PM EST742.5026.5029.1032.40-5.20-16.40%125736.41%
LLY240301C007450002024-02-23 3:29PM EST745.0026.4826.0530.10-3.54-11.79%613735.10%
LLY240301C007475002024-02-22 3:18PM EST747.5027.9024.3528.150.00-8834.73%
LLY240301C007500002024-02-23 2:18PM EST750.0020.1522.0525.55-7.40-26.86%3036732.42%
LLY240301C007525002024-02-23 1:27PM EST752.5020.0019.8523.55-1.60-7.41%9331.71%
LLY240301C007550002024-02-23 3:34PM EST755.0019.0018.1521.60-3.00-13.64%8510431.02%
LLY240301C007600002024-02-23 3:46PM EST760.0016.9515.7017.50-2.15-11.26%22648828.73%
LLY240301C007650002024-02-23 3:59PM EST765.0014.4513.0514.25-1.36-8.60%45517827.94%
LLY240301C007700002024-02-23 3:59PM EST770.0011.4010.7511.60-2.20-16.18%64837827.81%
LLY240301C007750002024-02-23 3:58PM EST775.009.008.559.35-2.50-21.74%47520427.84%
LLY240301C007800002024-02-23 3:59PM EST780.007.536.857.45-1.52-16.80%50929827.94%
LLY240301C007850002024-02-23 3:59PM EST785.005.935.355.75-1.92-24.46%18519127.76%
LLY240301C007900002024-02-23 3:59PM EST790.004.304.154.55-1.90-30.65%25440628.17%
LLY240301C007950002024-02-23 3:59PM EST795.003.653.203.65-1.46-28.57%1428628.82%
LLY240301C008000002024-02-23 3:59PM EST800.002.572.302.84-1.63-38.81%71165129.16%
LLY240301C008050002024-02-23 3:59PM EST805.002.241.892.26-1.16-34.12%16424429.77%
LLY240301C008100002024-02-23 3:56PM EST810.001.751.561.83-1.05-37.50%17123630.54%
LLY240301C008150002024-02-23 3:59PM EST815.001.381.231.47-1.07-43.67%12514431.23%
LLY240301C008200002024-02-23 3:57PM EST820.001.241.001.28-0.80-39.22%92825632.51%
LLY240301C008250002024-02-23 3:58PM EST825.001.010.711.10-0.69-40.59%534133.62%
LLY240301C008300002024-02-23 3:59PM EST830.000.850.680.85-0.51-37.50%13922633.91%
LLY240301C008350002024-02-23 10:35AM EST835.000.810.263.20-0.61-42.96%51349.78%
LLY240301C008400002024-02-23 3:51PM EST840.000.990.300.95-0.03-2.94%7511438.94%
LLY240301C008450002024-02-23 3:59PM EST845.000.550.551.17-0.39-41.49%511642.81%
LLY240301C008500002024-02-23 3:59PM EST850.000.500.300.64-0.28-35.90%6210339.92%
LLY240301C008550002024-02-23 12:27PM EST855.000.330.252.87-0.41-55.41%5857.86%
LLY240301C008600002024-02-23 3:37PM EST860.000.470.150.37-0.17-26.56%582939.89%
LLY240301C008650002024-02-22 1:42PM EST865.000.630.060.320.00-1140.72%
LLY240301C008700002024-02-23 12:28PM EST870.000.170.050.26-0.33-66.00%91141.16%
LLY240301C008800002024-02-23 2:04PM EST880.000.150.120.21-0.24-61.54%82043.12%
LLY240301C008850002024-02-23 12:20PM EST885.000.090.020.18-0.03-25.00%5243.75%
LLY240301C008900002024-02-23 1:20PM EST890.000.080.010.16-0.21-72.41%13118944.63%
LLY240301C008950002024-02-22 12:43PM EST895.000.350.010.150.00-383845.75%
LLY240301C009000002024-02-23 3:56PM EST900.000.100.050.14-0.18-64.29%23520646.78%
LLY240301C009050002024-02-22 3:38PM EST905.000.180.000.120.00-131347.36%
LLY240301C009100002024-02-22 1:16PM EST910.000.250.000.120.00-203548.83%
LLY240301C009150002024-02-23 10:21AM EST915.000.150.000.11-0.05-25.00%120049.71%
LLY240301C009200002024-02-22 10:20AM EST920.000.290.000.100.00-315450.49%
LLY240301C009300002024-02-16 11:17AM EST930.001.730.000.530.00-1159.77%
LLY240301C009400002024-02-21 3:59PM EST940.000.270.001.000.00--268.34%
LLY240301C009500002024-02-22 3:06PM EST950.000.030.000.10+0.01+50.00%3020254.49%
LLY240301C009800002024-02-21 9:50AM EST980.000.520.000.500.00--973.19%
LLY240301C009950002024-02-23 3:02PM EST995.000.060.000.09-0.02-25.00%186464.45%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P003500002024-02-15 10:46AM EST350.000.140.000.300.00--2209.38%
LLY240301P003800002024-02-16 9:53AM EST380.000.290.000.300.00-11188.87%
LLY240301P004000002024-02-14 10:55AM EST400.000.130.004.150.00-11248.41%
LLY240301P004100002024-02-15 3:46PM EST410.000.200.000.300.00-11169.92%
LLY240301P004300002024-02-16 10:47AM EST430.000.670.004.250.00-20224.85%
LLY240301P004900002024-01-18 1:22PM EST490.001.030.002.630.00-11166.02%
LLY240301P004950002024-01-23 3:59PM EST495.001.120.001.840.00-22153.91%
LLY240301P005000002024-02-13 2:10PM EST500.000.670.000.300.00-4017119.73%
LLY240301P005050002024-02-07 11:27AM EST505.000.100.000.230.00-14113.87%
LLY240301P005100002024-02-15 9:55AM EST510.000.050.000.050.00-4123196.88%
LLY240301P005200002024-02-16 9:34AM EST520.000.050.003.800.00-211156.40%
LLY240301P005250002024-02-12 3:14PM EST525.000.110.003.800.00-114153.13%
LLY240301P005300002024-02-20 11:30AM EST530.000.060.000.440.00-1417109.57%
LLY240301P005400002024-02-20 3:53PM EST540.000.050.003.800.00-1128143.46%
LLY240301P005450002024-02-13 3:43PM EST545.000.790.003.800.00-118140.26%
LLY240301P005500002024-02-21 11:39AM EST550.000.050.002.530.00-7602127.61%
LLY240301P005550002024-02-06 9:32AM EST555.000.420.000.250.00-15291.21%
LLY240301P005600002024-02-23 2:00PM EST560.000.250.000.85-0.35-58.33%113103.13%
LLY240301P005650002024-02-02 3:56PM EST565.003.800.003.800.00-333127.78%
LLY240301P005700002024-02-02 1:19PM EST570.001.380.000.870.00-105398.34%
LLY240301P005750002024-02-16 9:55AM EST575.000.250.001.600.00-417104.79%
LLY240301P005800002024-02-22 10:29AM EST580.000.130.001.000.00-32695.12%
LLY240301P005850002024-02-07 11:45AM EST585.000.240.003.80-1.10-82.09%159115.60%
LLY240301P005900002024-02-09 12:49PM EST590.000.270.003.80-0.09-25.00%122112.60%
LLY240301P005950002024-02-12 2:27PM EST595.000.310.000.680.00-1220283.01%
LLY240301P006000002024-02-23 9:49AM EST600.000.100.000.28-0.14-58.33%117372.17%
LLY240301P006050002024-02-23 9:49AM EST605.000.130.000.06-0.25-65.79%113359.77%
LLY240301P006100002024-02-23 11:22AM EST610.000.050.000.050.00-42657.03%
LLY240301P006150002024-02-12 12:12PM EST615.000.820.000.090.00-12358.20%
LLY240301P006200002024-02-12 12:12PM EST620.000.450.000.080.00-11455.66%
LLY240301P006250002024-02-22 10:28AM EST625.000.050.000.480.00-12365.72%
LLY240301P006300002024-02-21 3:21PM EST630.000.230.000.090.00-11652.54%
LLY240301P006350002024-02-23 3:52PM EST635.000.140.020.26-0.03-17.65%11357.23%
LLY240301P006400002024-02-23 12:54PM EST640.000.130.020.24-0.10-43.48%48354.69%
LLY240301P006450002024-02-21 11:13AM EST645.000.420.020.500.00-12257.47%
LLY240301P006500002024-02-22 2:35PM EST650.000.050.050.250.00-611051.47%
LLY240301P006550002024-02-23 10:13AM EST655.000.180.020.20-0.15-45.45%11751.22%
LLY240301P006600002024-02-23 11:25AM EST660.000.030.030.37-0.68-95.77%16553.54%
LLY240301P006650002024-02-22 9:32AM EST665.000.770.032.560.00-510063.79%
LLY240301P006700002024-02-23 1:22PM EST670.000.100.032.57-0.73-87.95%325861.17%
LLY240301P006750002024-02-23 10:49AM EST675.000.140.040.20-0.06-30.00%610842.73%
LLY240301P006800002024-02-23 11:26AM EST680.000.120.050.12-0.03-20.00%24014037.99%
LLY240301P006850002024-02-23 2:45PM EST685.000.130.040.18-0.05-27.78%236737.99%
LLY240301P006900002024-02-23 2:59PM EST690.000.120.070.09-0.11-47.83%2911432.81%
LLY240301P006950002024-02-23 2:46PM EST695.000.220.100.17-0.07-24.14%2910833.55%
LLY240301P007000002024-02-23 3:59PM EST700.000.150.010.33-0.21-58.33%21328234.82%
LLY240301P007050002024-02-23 3:46PM EST705.000.250.190.42-0.15-37.50%13219933.94%
LLY240301P007100002024-02-23 3:50PM EST710.000.320.270.50-0.26-44.83%7271,73132.64%
LLY240301P007150002024-02-23 3:50PM EST715.000.380.270.50-0.38-50.00%55214230.30%
LLY240301P007175002024-02-23 3:26PM EST717.500.530.200.64-0.40-43.01%2015130.54%
LLY240301P007200002024-02-23 3:58PM EST720.000.500.270.68-0.55-52.38%38483629.69%
LLY240301P007225002024-02-23 3:48PM EST722.500.620.460.69-0.50-44.64%366228.53%
LLY240301P007250002024-02-23 3:58PM EST725.000.680.610.79-0.72-51.43%8611928.09%
LLY240301P007275002024-02-23 3:44PM EST727.500.830.691.18-1.00-54.64%476429.48%
LLY240301P007300002024-02-23 3:57PM EST730.000.900.831.27-0.82-47.67%18963428.64%
LLY240301P007325002024-02-23 3:58PM EST732.501.000.981.45-1.04-50.98%13112428.24%
LLY240301P007350002024-02-23 3:53PM EST735.001.311.151.42-1.03-44.02%20922026.65%
LLY240301P007375002024-02-23 3:51PM EST737.501.621.371.92-1.10-40.44%939727.57%
LLY240301P007400002024-02-23 3:54PM EST740.001.811.702.02-1.22-40.26%15740726.47%
LLY240301P007425002024-02-23 3:57PM EST742.502.092.002.47-1.44-40.79%10315026.67%
LLY240301P007450002024-02-23 3:59PM EST745.002.502.352.60-1.60-39.02%27130625.50%
LLY240301P007475002024-02-23 3:52PM EST747.502.802.663.30-1.93-40.80%382726.19%
LLY240301P007500002024-02-23 3:59PM EST750.003.353.303.65-1.94-36.67%24041725.50%
LLY240301P007525002024-02-23 3:41PM EST752.504.403.854.25-1.65-27.27%502125.40%
LLY240301P007550002024-02-23 3:56PM EST755.004.414.504.90-2.34-34.67%24917925.23%
LLY240301P007600002024-02-23 3:55PM EST760.005.896.056.50-2.38-28.78%54224625.07%
LLY240301P007650002024-02-23 3:59PM EST765.007.898.008.55-2.90-26.88%37111025.17%
LLY240301P007700002024-02-23 3:58PM EST770.0010.0010.2510.95-3.20-24.24%24018225.21%
LLY240301P007750002024-02-23 3:48PM EST775.0013.0012.9513.75-1.80-12.16%847425.32%
LLY240301P007800002024-02-23 3:59PM EST780.0016.2516.1016.90-3.05-15.80%1924725.42%
LLY240301P007850002024-02-23 3:40PM EST785.0020.6519.3521.30-1.70-7.61%274928.00%
LLY240301P007900002024-02-23 1:52PM EST790.0027.4722.5525.40+1.52+5.86%52829.30%
LLY240301P007950002024-02-23 12:45PM EST795.0032.4025.9530.35-18.78-36.69%101432.67%
LLY240301P008000002024-02-21 9:38AM EST800.0030.1528.8034.80-26.16-46.46%1234.29%
LLY240301P008050002024-02-23 3:57PM EST805.0036.9534.3538.20+6.65+21.95%7131.71%
LLY240301P008150002024-02-16 2:59PM EST815.0039.4041.1047.150.00-1132.40%
LLY240301P008200002024-02-21 3:23PM EST820.0082.0446.0551.850.00-1133.18%
LLY240301P008300002024-02-20 9:35AM EST830.0054.2056.0062.700.00-1142.66%
LLY240301P008400002024-02-21 2:39PM EST840.00101.6766.0073.300.00--150.57%