Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C003900002024-04-05 12:02PM EDT390.00394.70332.45340.550.00-11173.05%
LLY240426C005000002024-03-11 11:42AM EDT500.00235.55259.80266.450.00-11351.89%
LLY240426C005200002024-04-01 12:38PM EDT520.00241.00202.60210.750.00-115106.45%
LLY240426C006000002024-04-17 11:38AM EDT600.00151.00122.75130.900.00-8368.56%
LLY240426C006850002024-04-04 3:43PM EDT685.0087.7540.8544.400.00-1140.77%
LLY240426C006900002024-04-19 3:52PM EDT690.0038.4336.6040.90-45.87-54.41%34243.18%
LLY240426C006950002024-03-27 9:46AM EDT695.0095.0032.0036.550.00-1141.63%
LLY240426C007000002024-04-19 3:58PM EDT700.0028.6528.0532.10-22.39-43.87%26839.41%
LLY240426C007050002024-04-19 2:34PM EDT705.0024.1924.0528.05-38.06-61.14%10338.09%
LLY240426C007100002024-04-19 3:54PM EDT710.0022.2220.6024.25-39.93-64.25%5236.99%
LLY240426C007150002024-04-19 3:55PM EDT715.0018.5018.5019.15-18.85-50.47%45831.90%
LLY240426C007200002024-04-19 3:28PM EDT720.0015.8515.4015.95-18.96-54.47%13631.40%
LLY240426C007250002024-04-19 3:57PM EDT725.0012.7412.5513.30-13.26-51.00%1795531.51%
LLY240426C007300002024-04-19 3:59PM EDT730.0010.5010.1010.70-12.00-53.33%23813630.97%
LLY240426C007350002024-04-19 3:59PM EDT735.008.178.058.45-10.78-56.89%1507130.50%
LLY240426C007400002024-04-19 3:59PM EDT740.006.296.206.65-9.47-60.09%7987930.37%
LLY240426C007450002024-04-19 3:59PM EDT745.005.104.805.10-7.90-60.77%21222330.12%
LLY240426C007500002024-04-19 3:59PM EDT750.003.803.603.90-7.30-65.77%72353530.11%
LLY240426C007525002024-04-19 3:55PM EDT752.503.003.103.40-6.40-68.09%7814430.13%
LLY240426C007550002024-04-19 3:59PM EDT755.002.932.293.60-5.57-65.53%12617132.52%
LLY240426C007575002024-04-19 3:47PM EDT757.502.461.852.60-5.14-67.63%1196630.37%
LLY240426C007600002024-04-19 3:58PM EDT760.002.001.762.22-4.90-71.01%22226830.29%
LLY240426C007625002024-04-19 3:53PM EDT762.501.781.402.04-4.02-69.31%4221430.93%
LLY240426C007650002024-04-19 3:55PM EDT765.001.491.311.69-3.81-71.89%13730130.63%
LLY240426C007675002024-04-19 3:15PM EDT767.501.281.041.49-2.92-69.52%363330.91%
LLY240426C007700002024-04-19 3:54PM EDT770.001.110.901.33-3.26-74.60%39629231.29%
LLY240426C007725002024-04-19 3:57PM EDT772.500.750.801.15-4.25-85.00%192331.41%
LLY240426C007750002024-04-19 3:56PM EDT775.000.860.610.96-2.44-73.94%48518031.30%
LLY240426C007800002024-04-19 3:56PM EDT780.000.660.510.79-1.89-74.12%19435032.28%
LLY240426C007850002024-04-19 3:59PM EDT785.000.490.320.55-1.39-73.94%5527132.15%
LLY240426C007900002024-04-19 3:43PM EDT790.000.450.260.59-0.84-65.12%11945034.69%
LLY240426C007950002024-04-19 2:41PM EDT795.000.370.250.59-0.64-63.37%3523736.79%
LLY240426C008000002024-04-19 3:50PM EDT800.000.290.210.48-0.51-63.75%3981,08337.45%
LLY240426C008050002024-04-19 3:42PM EDT805.000.250.070.73-0.32-56.14%5416342.48%
LLY240426C008100002024-04-19 2:26PM EDT810.000.560.150.55-0.30-34.88%4628442.33%
LLY240426C008150002024-04-19 2:39PM EDT815.000.190.040.54-0.18-48.65%458544.14%
LLY240426C008200002024-04-19 2:48PM EDT820.000.150.050.42-0.11-42.31%691,04544.19%
LLY240426C008250002024-04-19 1:54PM EDT825.000.240.100.50-0.02-7.69%1011147.31%
LLY240426C008300002024-04-19 2:44PM EDT830.000.090.020.53-0.54-85.71%288549.66%
LLY240426C008350002024-04-18 2:09PM EDT835.000.160.050.65-0.01-5.88%16553.27%
LLY240426C008400002024-04-19 2:48PM EDT840.000.090.010.17-0.06-40.00%2546445.31%
LLY240426C008450002024-04-18 2:13PM EDT845.000.090.010.500.00-2954.59%
LLY240426C008500002024-04-19 3:39PM EDT850.000.150.000.26+0.08+114.29%1135551.22%
LLY240426C008600002024-04-19 3:39PM EDT860.000.100.020.33+0.07+233.33%154551.76%
LLY240426C008700002024-04-19 11:04AM EDT870.000.100.000.83-0.09-47.37%27961.52%
LLY240426C008800002024-04-18 10:21AM EDT880.000.130.001.110.00-1714267.63%
LLY240426C008900002024-04-12 11:25AM EDT890.000.390.001.100.00-41870.83%
LLY240426C009000002024-04-19 3:19PM EDT900.000.010.000.29-0.34-97.14%2958262.21%
LLY240426C009100002024-04-17 11:45AM EDT910.000.010.001.100.00-2277.25%
LLY240426C009200002024-04-17 9:35AM EDT920.000.280.000.800.00-11276.86%
LLY240426C009300002024-03-28 3:04PM EDT930.000.900.000.790.00-6979.69%
LLY240426C009400002024-03-13 2:02PM EDT940.002.070.000.710.00--181.45%
LLY240426C009500002024-04-17 9:34AM EDT950.000.180.000.200.00-16572.85%
LLY240426C009600002024-03-19 2:26PM EDT960.001.150.000.530.00-8583.98%
LLY240426C009800002024-03-18 12:58PM EDT980.001.060.000.890.00-1195.31%
LLY240426C010400002024-03-28 3:55PM EDT1,040.000.020.000.380.00-4039100.59%
LLY240426C010600002024-03-18 3:55PM EDT1,060.000.780.000.900.00-75116.31%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P003900002024-04-15 10:21AM EDT390.000.050.000.770.00-211187.89%
LLY240426P004200002024-03-22 1:08PM EDT420.000.320.000.770.00-11167.29%
LLY240426P005000002024-03-25 3:34PM EDT500.000.020.001.070.00-62123.78%
LLY240426P005200002024-04-05 12:39PM EDT520.000.290.001.070.00-11112.21%
LLY240426P005500002024-03-25 3:03PM EDT550.000.040.001.070.00-4195.46%
LLY240426P005700002024-04-09 1:42PM EDT570.000.010.001.090.00-4484.91%
LLY240426P005800002024-04-09 9:56AM EDT580.000.010.001.100.00-2579.74%
LLY240426P006000002024-04-03 12:08PM EDT600.000.420.000.100.00-12251.17%
LLY240426P006100002024-04-17 3:47PM EDT610.000.170.001.100.00-373564.11%
LLY240426P006200002024-03-28 2:23PM EDT620.000.340.011.120.00-1159.28%
LLY240426P006250002024-04-15 9:41AM EDT625.000.660.011.200.00-1357.37%
LLY240426P006300002024-04-16 1:54PM EDT630.000.260.021.23-0.20-43.48%11655.10%
LLY240426P006350002024-04-04 12:03PM EDT635.000.400.031.260.00-12452.81%
LLY240426P006400002024-04-12 10:40AM EDT640.000.390.041.300.00-3450.56%
LLY240426P006450002024-04-19 1:23PM EDT645.000.190.061.34-0.35-64.81%121655.05%
LLY240426P006500002024-04-19 3:52PM EDT650.000.300.090.59+0.07+30.43%657244.34%
LLY240426P006550002024-04-19 2:41PM EDT655.000.300.111.15-0.03-9.09%102047.69%
LLY240426P006600002024-04-19 3:35PM EDT660.000.300.151.53-0.02-6.25%154947.90%
LLY240426P006650002024-04-18 11:56AM EDT665.000.450.261.59+0.15+50.00%17545.39%
LLY240426P006700002024-04-19 2:41PM EDT670.000.620.571.67+0.20+47.62%2015642.94%
LLY240426P006750002024-04-19 3:24PM EDT675.000.710.781.49+0.26+57.78%338338.77%
LLY240426P006800002024-04-19 3:58PM EDT680.001.231.021.64+0.70+132.08%22389736.71%
LLY240426P006850002024-04-19 3:59PM EDT685.001.621.431.80+1.04+179.31%2257534.53%
LLY240426P006900002024-04-19 3:59PM EDT690.001.981.732.20+1.28+182.86%25132833.36%
LLY240426P006950002024-04-19 3:59PM EDT695.002.592.362.87+1.72+197.70%12525632.90%
LLY240426P007000002024-04-19 3:58PM EDT700.003.492.873.65+2.24+179.20%46355432.24%
LLY240426P007050002024-04-19 3:57PM EDT705.004.454.104.40+2.95+196.67%24272230.88%
LLY240426P007100002024-04-19 3:57PM EDT710.005.845.255.75+3.84+192.00%29427030.78%
LLY240426P007150002024-04-19 3:59PM EDT715.006.956.707.55+4.45+178.00%19926931.13%
LLY240426P007200002024-04-19 3:59PM EDT720.008.758.409.00+5.25+150.00%98652829.76%
LLY240426P007250002024-04-19 3:59PM EDT725.0010.9510.8511.25+6.25+132.98%41643529.67%
LLY240426P007300002024-04-19 3:57PM EDT730.0014.1713.3513.85+8.02+130.41%87932729.62%
LLY240426P007350002024-04-19 3:59PM EDT735.0016.5515.9517.80+9.25+126.71%31914332.20%
LLY240426P007400002024-04-19 3:59PM EDT740.0020.0719.1021.40+10.47+109.06%25753733.24%
LLY240426P007450002024-04-19 3:45PM EDT745.0023.6921.5524.45+12.24+106.90%58766432.06%
LLY240426P007500002024-04-19 3:53PM EDT750.0028.0024.9529.05+12.30+78.34%51863534.74%
LLY240426P007525002024-04-19 3:36PM EDT752.5028.7027.0531.35+12.55+77.71%107035.97%
LLY240426P007550002024-04-19 3:57PM EDT755.0031.9529.0033.45+14.20+80.00%6916236.47%
LLY240426P007575002024-04-19 3:31PM EDT757.5031.6931.4035.85+12.14+62.10%1214937.87%
LLY240426P007600002024-04-19 3:46PM EDT760.0035.6433.5038.10+15.59+77.76%9316538.71%
LLY240426P007625002024-04-19 2:30PM EDT762.5038.0835.5540.10+16.23+74.28%135438.55%
LLY240426P007650002024-04-19 2:29PM EDT765.0039.7938.8542.25+14.96+60.25%1018738.81%
LLY240426P007675002024-04-18 2:56PM EDT767.5041.2440.9545.75+16.33+65.56%21244.14%
LLY240426P007700002024-04-19 2:26PM EDT770.0043.7742.2548.10+15.22+53.31%810245.17%
LLY240426P007725002024-04-18 9:47AM EDT772.5027.4244.4050.400.00-13045.95%
LLY240426P007750002024-04-18 2:38PM EDT775.0051.0046.9051.95+18.30+55.96%25743.58%
LLY240426P007800002024-04-19 3:56PM EDT780.0055.1051.7057.60+22.70+70.06%416149.23%
LLY240426P007850002024-04-17 12:55PM EDT785.0040.6556.6062.450.00-83251.46%
LLY240426P007900002024-04-18 12:52PM EDT790.0041.7061.5067.650.00-23155.14%
LLY240426P007950002024-04-16 9:45AM EDT795.0048.0066.7072.600.00-61057.68%
LLY240426P008000002024-04-17 12:41PM EDT800.0054.2370.6577.550.00-10411160.15%
LLY240426P008050002024-04-10 2:58PM EDT805.0049.4876.4582.600.00-1163.04%
LLY240426P008200002024-04-15 11:27AM EDT820.0059.1689.8098.000.00-1072.71%
LLY240426P008250002024-04-04 1:38PM EDT825.0053.4594.65103.000.00-2075.23%