New Zealand markets open in 1 hour 52 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
772.21+2.67 (+0.35%)
As of 02:08PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C004500002024-02-20 10:36AM EST450.00313.91318.85324.950.00-11260.60%
LLY240301C004800002024-02-13 3:40PM EST480.00258.41288.10295.000.00-11234.28%
LLY240301C005000002024-02-26 10:54AM EST500.00272.82268.70275.00+117.99+76.21%11216.99%
LLY240301C005200002024-02-05 9:53AM EST520.00187.40248.75255.000.00-12200.27%
LLY240301C005250002024-02-07 12:21PM EST525.00200.85243.75250.000.00-22196.17%
LLY240301C005300002024-02-05 3:44PM EST530.00177.84238.00244.950.00-20191.43%
LLY240301C005600002024-02-07 12:08PM EST560.00169.39208.60215.000.00-13168.34%
LLY240301C005650002024-02-23 11:21AM EST565.00199.38203.85209.950.00-33163.87%
LLY240301C005800002024-01-30 11:26AM EST580.0071.90188.10195.000.00--1153.03%
LLY240301C005900002024-01-22 2:24PM EST590.0053.20153.70160.700.00--10.00%
LLY240301C006000002024-02-23 10:31AM EST600.00171.53168.80175.000.00-145138.04%
LLY240301C006050002024-02-09 9:34AM EST605.00136.90163.25170.000.00-12134.35%
LLY240301C006100002024-02-20 12:09PM EST610.00146.92158.80164.900.00-13129.64%
LLY240301C006150002024-02-12 10:10AM EST615.00113.27153.90160.000.00-54127.01%
LLY240301C006200002024-02-21 3:05PM EST620.00159.49148.35155.00+43.19+37.14%19123.36%
LLY240301C006250002024-02-12 12:12PM EST625.00111.41143.70149.450.00-13114.14%
LLY240301C006300002024-02-26 10:34AM EST630.00144.51138.50145.35+6.50+4.71%225119.34%
LLY240301C006350002024-02-26 10:34AM EST635.00139.49133.95140.40+15.39+12.40%29116.09%
LLY240301C006400002024-02-23 3:02PM EST640.00127.15128.70135.450.00-691112.84%
LLY240301C006450002024-02-20 10:58AM EST645.00122.83123.30130.400.00-428108.77%
LLY240301C006500002024-02-23 3:02PM EST650.00117.15118.30125.400.00-676105.12%
LLY240301C006550002024-02-14 10:33AM EST655.00108.00114.00119.500.00-504193.80%
LLY240301C006600002024-02-20 9:30AM EST660.00132.22109.00114.950.00-28194.25%
LLY240301C006650002024-02-16 11:59AM EST665.00124.75103.85110.350.00-12293.82%
LLY240301C006700002024-02-23 3:46PM EST670.00100.0498.35106.200.00-77396.13%
LLY240301C006750002024-02-22 10:25AM EST675.0097.4893.40100.150.00-21885.14%
LLY240301C006800002024-02-22 12:51PM EST680.0092.2788.7095.500.00-29584.02%
LLY240301C006850002024-02-23 9:34AM EST685.0091.5883.4591.600.00-65087.22%
LLY240301C006900002024-02-22 10:42AM EST690.0080.5080.3086.150.00-12758.13%
LLY240301C006950002024-02-21 2:39PM EST695.0047.1073.9080.450.00-13272.75%
LLY240301C007000002024-02-26 12:36PM EST700.0078.1268.2076.60+3.10+4.13%37475.66%
LLY240301C007050002024-02-26 10:08AM EST705.0073.9664.1569.70+12.08+19.52%33360.77%
LLY240301C007100002024-02-26 10:07AM EST710.0067.9059.3564.85+5.05+8.04%24058.18%
LLY240301C007150002024-02-23 10:33AM EST715.0057.0554.5060.000.00-12355.48%
LLY240301C007175002024-02-22 10:10AM EST717.5052.1052.2557.800.00-1655.35%
LLY240301C007200002024-02-26 10:13AM EST720.0059.0049.6556.50+10.00+20.41%311659.53%
LLY240301C007225002024-02-21 3:57PM EST722.5029.5547.7552.800.00-161151.62%
LLY240301C007250002024-02-23 10:04AM EST725.0047.9344.6550.800.00-23852.26%
LLY240301C007275002024-02-23 11:07AM EST727.5038.0542.1047.850.00-41848.12%
LLY240301C007300002024-02-23 3:33PM EST730.0044.6540.7545.90+5.65+14.49%117048.84%
LLY240301C007325002024-02-23 3:29PM EST732.5044.9538.6542.05+7.40+19.71%12240.28%
LLY240301C007350002024-02-26 9:56AM EST735.0041.0035.8539.85+9.70+30.99%24339.98%
LLY240301C007375002024-02-23 12:42PM EST737.5031.1633.9037.150.00-12337.12%
LLY240301C007400002024-02-26 9:38AM EST740.0036.7631.8535.00+5.63+18.09%3919936.90%
LLY240301C007425002024-02-26 9:38AM EST742.5035.5529.6031.80+9.05+34.15%25231.67%
LLY240301C007450002024-02-26 11:37AM EST745.0032.5027.7029.50+6.02+22.73%713530.75%
LLY240301C007475002024-02-22 3:18PM EST747.5027.9025.3027.200.00-8829.72%
LLY240301C007500002024-02-26 1:50PM EST750.0024.3523.7525.00+4.20+20.84%2936628.99%
LLY240301C007525002024-02-26 11:15AM EST752.5024.9221.4523.50+4.92+24.60%6130.71%
LLY240301C007550002024-02-26 10:17AM EST755.0025.0019.8021.45+6.00+31.58%2010730.06%
LLY240301C007600002024-02-26 1:35PM EST760.0016.3116.6017.50-0.64-3.78%43152128.68%
LLY240301C007650002024-02-26 1:27PM EST765.0014.5013.2513.80+0.05+0.35%18330427.23%
LLY240301C007700002024-02-26 1:44PM EST770.0010.5010.2510.85-0.90-7.89%23649526.95%
LLY240301C007750002024-02-26 1:46PM EST775.008.547.958.60-0.46-5.11%75244327.50%
LLY240301C007800002024-02-26 1:51PM EST780.006.206.056.35-1.33-17.66%74539026.92%
LLY240301C007850002024-02-26 1:48PM EST785.004.854.554.80-1.08-18.21%21221127.26%
LLY240301C007900002024-02-26 1:51PM EST790.003.453.403.60-0.85-19.77%48345227.69%
LLY240301C007950002024-02-26 1:50PM EST795.002.862.402.69-0.79-21.64%22714228.21%
LLY240301C008000002024-02-26 1:42PM EST800.001.971.822.04-0.60-23.35%62081628.94%
LLY240301C008050002024-02-26 1:52PM EST805.001.381.371.60-0.86-38.39%11033429.98%
LLY240301C008100002024-02-26 1:43PM EST810.001.141.001.16-0.61-34.86%17328830.35%
LLY240301C008150002024-02-26 1:20PM EST815.000.900.740.88-0.48-34.78%16020431.08%
LLY240301C008200002024-02-26 1:42PM EST820.000.650.580.69-0.59-47.58%9038532.03%
LLY240301C008250002024-02-26 1:45PM EST825.000.370.380.64-0.64-63.37%547234.03%
LLY240301C008300002024-02-26 12:47PM EST830.000.460.200.79-0.39-45.88%1732838.06%
LLY240301C008350002024-02-26 11:05AM EST835.000.490.150.71-0.32-39.51%181639.67%
LLY240301C008400002024-02-26 11:24AM EST840.000.310.040.46-0.68-68.69%59738.84%
LLY240301C008450002024-02-26 1:25PM EST845.000.060.070.39-0.49-89.09%356539.94%
LLY240301C008500002024-02-26 1:47PM EST850.000.220.170.30-0.28-56.00%3412640.38%
LLY240301C008550002024-02-23 12:27PM EST855.000.330.010.510.00-5946.24%
LLY240301C008600002024-02-26 1:23PM EST860.000.120.060.17-0.35-74.47%508441.02%
LLY240301C008650002024-02-26 10:43AM EST865.000.120.030.32-0.51-80.95%28146.97%
LLY240301C008700002024-02-26 10:29AM EST870.000.100.010.13-0.07-41.18%11243.26%
LLY240301C008800002024-02-23 3:31PM EST880.000.150.010.100.00-81845.41%
LLY240301C008850002024-02-23 12:20PM EST885.000.070.010.11-0.02-22.22%1547.66%
LLY240301C008900002024-02-23 1:20PM EST890.000.080.000.160.00-13112851.66%
LLY240301C008950002024-02-22 12:43PM EST895.000.350.000.100.00-383850.59%
LLY240301C009000002024-02-26 1:14PM EST900.000.020.010.05-0.08-80.00%27234348.44%
LLY240301C009050002024-02-22 3:38PM EST905.000.180.000.080.00-131352.54%
LLY240301C009100002024-02-22 1:16PM EST910.000.250.000.070.00-203553.32%
LLY240301C009150002024-02-23 10:21AM EST915.000.150.000.080.00-120151.95%
LLY240301C009200002024-02-22 10:20AM EST920.000.290.000.070.00-315452.73%
LLY240301C009300002024-02-16 11:17AM EST930.001.730.001.850.00-1183.74%
LLY240301C009400002024-02-21 3:59PM EST940.000.270.001.700.00--286.45%
LLY240301C009450002024-02-23 10:28AM EST945.000.030.002.090.00-1291.46%
LLY240301C009500002024-02-26 11:37AM EST950.000.010.000.05-0.02-66.67%1320759.38%
LLY240301C009800002024-02-21 9:50AM EST980.000.520.000.500.00--985.45%
LLY240301C009950002024-02-23 3:02PM EST995.000.060.000.050.00-187071.48%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P003500002024-02-15 10:46AM EST350.000.140.000.300.00--2248.83%
LLY240301P003800002024-02-16 9:53AM EST380.000.290.000.300.00-11224.41%
LLY240301P004000002024-02-14 10:55AM EST400.000.130.000.830.00-11234.38%
LLY240301P004100002024-02-15 3:46PM EST410.000.200.000.300.00-11201.95%
LLY240301P004300002024-02-16 10:47AM EST430.000.670.000.440.00-20195.70%
LLY240301P004900002024-01-18 1:22PM EST490.001.030.002.630.00-11197.66%
LLY240301P004950002024-01-23 3:59PM EST495.001.120.001.840.00-22183.30%
LLY240301P005000002024-02-13 2:10PM EST500.000.670.003.550.00-4017199.76%
LLY240301P005050002024-02-07 11:27AM EST505.000.100.000.460.00-14146.48%
LLY240301P005100002024-02-15 9:55AM EST510.000.050.000.050.00-41231115.63%
LLY240301P005200002024-02-16 9:34AM EST520.000.050.001.060.00-211152.64%
LLY240301P005250002024-02-12 3:14PM EST525.000.110.000.260.00-114125.98%
LLY240301P005300002024-02-20 11:30AM EST530.000.060.001.060.00-1417146.05%
LLY240301P005400002024-02-20 3:53PM EST540.000.050.000.700.00-1128132.03%
LLY240301P005450002024-02-13 3:43PM EST545.000.790.000.270.00-118115.23%
LLY240301P005500002024-02-21 11:39AM EST550.000.050.000.290.00-7602113.48%
LLY240301P005550002024-02-06 9:32AM EST555.000.420.002.700.00-152150.39%
LLY240301P005600002024-02-23 2:00PM EST560.000.250.000.290.00-112108.01%
LLY240301P005650002024-02-02 3:56PM EST565.003.800.000.670.00-333116.41%
LLY240301P005700002024-02-02 1:19PM EST570.001.380.000.290.00-1053102.54%
LLY240301P005750002024-02-16 9:55AM EST575.000.250.000.300.00-417100.20%
LLY240301P005800002024-02-26 9:51AM EST580.000.010.000.01-0.12-92.31%52671.88%
LLY240301P005850002024-02-23 9:48AM EST585.000.240.000.300.00-15894.92%
LLY240301P005900002024-02-23 9:48AM EST590.000.270.000.700.00-122102.54%
LLY240301P005950002024-02-12 2:27PM EST595.000.310.000.320.00-1220290.43%
LLY240301P006000002024-02-23 9:49AM EST600.000.100.000.350.00-117288.67%
LLY240301P006050002024-02-26 12:41PM EST605.000.010.000.01-0.12-92.31%1713362.50%
LLY240301P006100002024-02-23 11:22AM EST610.000.050.000.030.00-42765.63%
LLY240301P006150002024-02-12 12:12PM EST615.000.820.000.050.00-12366.02%
LLY240301P006200002024-02-12 12:12PM EST620.000.450.000.050.00-11464.06%
LLY240301P006250002024-02-26 9:31AM EST625.000.240.000.05+0.19+380.00%22361.72%
LLY240301P006300002024-02-26 11:09AM EST630.000.010.000.06-0.22-95.65%31660.55%
LLY240301P006350002024-02-23 3:52PM EST635.000.140.000.190.00-11465.82%
LLY240301P006400002024-02-23 12:54PM EST640.000.130.000.180.00-48463.09%
LLY240301P006450002024-02-21 11:13AM EST645.000.420.000.340.00-12265.43%
LLY240301P006500002024-02-26 11:12AM EST650.000.050.000.050.00-20511051.17%
LLY240301P006550002024-02-23 10:13AM EST655.000.180.000.350.00-11760.64%
LLY240301P006600002024-02-23 11:25AM EST660.000.740.000.15+0.71+2,366.67%26452.54%
LLY240301P006650002024-02-22 9:32AM EST665.000.770.000.740.00-210061.87%
LLY240301P006700002024-02-26 11:16AM EST670.000.090.010.16-0.01-10.00%1025952.64%
LLY240301P006750002024-02-23 10:49AM EST675.000.050.030.14-0.09-64.29%211349.32%
LLY240301P006800002024-02-26 11:19AM EST680.000.100.050.11-0.02-16.67%628645.61%
LLY240301P006850002024-02-26 1:35PM EST685.000.070.020.13-0.06-46.15%107644.14%
LLY240301P006900002024-02-26 11:56AM EST690.000.080.030.13-0.04-33.33%1510541.80%
LLY240301P006950002024-02-26 11:32AM EST695.000.030.020.13-0.19-86.36%310939.45%
LLY240301P007000002024-02-26 1:01PM EST700.000.100.070.10-0.05-33.33%6034235.84%
LLY240301P007050002024-02-26 11:09AM EST705.000.140.050.25-0.11-44.00%3527738.14%
LLY240301P007100002024-02-26 1:49PM EST710.000.140.130.19-0.18-56.25%4512,09434.13%
LLY240301P007150002024-02-26 10:42AM EST715.000.280.150.31-0.10-26.32%1562734.20%
LLY240301P007175002024-02-26 1:01PM EST717.500.210.170.29-0.32-60.38%1016032.52%
LLY240301P007200002024-02-26 1:48PM EST720.000.330.230.33-0.17-34.00%51180431.93%
LLY240301P007225002024-02-26 12:15PM EST722.500.330.220.46-0.29-46.77%68632.50%
LLY240301P007250002024-02-26 1:47PM EST725.000.390.300.48-0.29-42.65%20114831.37%
LLY240301P007275002024-02-26 12:07PM EST727.500.270.320.58-0.56-67.47%357331.12%
LLY240301P007300002024-02-26 1:47PM EST730.000.510.400.62-0.39-43.33%20763330.09%
LLY240301P007325002024-02-26 1:36PM EST732.500.670.590.70-0.33-33.00%5612229.40%
LLY240301P007350002024-02-26 1:46PM EST735.000.700.700.81-0.61-46.56%9423128.83%
LLY240301P007375002024-02-26 12:51PM EST737.500.690.850.97-0.93-57.41%3210528.52%
LLY240301P007400002024-02-26 1:52PM EST740.001.101.041.18-0.71-39.23%21343028.35%
LLY240301P007425002024-02-26 1:47PM EST742.501.221.241.41-0.87-41.63%15215828.05%
LLY240301P007450002024-02-26 1:52PM EST745.001.581.511.70-0.92-36.80%30139327.88%
LLY240301P007475002024-02-26 1:48PM EST747.501.851.852.02-0.95-33.93%683127.61%
LLY240301P007500002024-02-26 1:40PM EST750.002.232.222.46-1.12-33.43%26951527.63%
LLY240301P007525002024-02-26 1:01PM EST752.502.672.462.90-1.73-39.32%474627.37%
LLY240301P007550002024-02-26 1:37PM EST755.003.203.203.45-1.21-27.44%34928127.28%
LLY240301P007600002024-02-26 1:50PM EST760.004.474.554.85-1.42-24.11%33152027.30%
LLY240301P007650002024-02-26 1:52PM EST765.006.476.206.60-1.42-18.00%16719327.27%
LLY240301P007700002024-02-26 1:48PM EST770.008.338.458.80-1.67-16.70%73326327.41%
LLY240301P007750002024-02-26 1:48PM EST775.0010.9511.0511.60-2.05-15.77%2288228.09%
LLY240301P007800002024-02-26 1:39PM EST780.0014.2013.8014.75-2.05-12.62%62624228.69%
LLY240301P007850002024-02-26 1:26PM EST785.0017.2517.3518.10-3.40-16.46%275028.85%
LLY240301P007900002024-02-26 11:00AM EST790.0021.2121.3022.40-6.26-22.79%132531.15%
LLY240301P007950002024-02-26 10:32AM EST795.0024.0025.1026.55-8.40-25.93%22432.31%
LLY240301P008000002024-02-23 9:30AM EST800.0026.3929.1031.00-3.76-12.47%1234.01%
LLY240301P008050002024-02-23 3:57PM EST805.0036.9533.4035.800.00-7636.76%
LLY240301P008150002024-02-16 2:59PM EST815.0039.4041.6045.900.00-1144.02%
LLY240301P008200002024-02-21 3:23PM EST820.0082.0446.3551.800.00-1151.44%
LLY240301P008300002024-02-26 9:51AM EST830.0056.5756.0561.45+2.37+4.37%11156.34%
LLY240301P008400002024-02-21 2:39PM EST840.00101.6765.5572.350.00--166.97%
LLY240301P009000002024-02-26 1:26PM EST900.00127.70125.25131.90-2.17-1.67%7069.53%