Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
770.90 +1.36 (+0.18%)
Pre-market: 07:17AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C004500002024-02-20 10:36AM EST450.00313.910.000.000.00-110.00%
LLY240301C004800002024-02-13 3:40PM EST480.00258.410.000.000.00-110.00%
LLY240301C005000002024-02-01 11:55AM EST500.00154.830.000.000.00-110.00%
LLY240301C005200002024-02-05 9:53AM EST520.00187.400.000.000.00-120.00%
LLY240301C005250002024-02-07 12:21PM EST525.00200.850.000.000.00-220.00%
LLY240301C005300002024-02-05 3:44PM EST530.00177.840.000.000.00-200.00%
LLY240301C005600002024-02-07 12:08PM EST560.00169.390.000.000.00-130.00%
LLY240301C005650002024-02-23 11:21AM EST565.00199.380.000.000.00-330.00%
LLY240301C005800002024-01-30 11:26AM EST580.0071.900.000.000.00--10.00%
LLY240301C005900002024-01-22 2:24PM EST590.0053.20153.70160.700.00--10.00%
LLY240301C006000002024-02-23 10:31AM EST600.00171.530.000.000.00-1450.00%
LLY240301C006050002024-02-09 9:34AM EST605.00136.900.000.000.00-120.00%
LLY240301C006100002024-02-20 12:09PM EST610.00146.920.000.000.00-130.00%
LLY240301C006150002024-02-12 10:10AM EST615.00113.270.000.000.00-540.00%
LLY240301C006200002024-02-21 3:05PM EST620.00116.300.000.000.00-190.00%
LLY240301C006250002024-02-12 12:12PM EST625.00111.410.000.000.00-130.00%
LLY240301C006300002024-02-22 10:10AM EST630.00138.010.000.000.00-1250.00%
LLY240301C006350002024-02-14 9:49AM EST635.00124.100.000.000.00-890.00%
LLY240301C006400002024-02-23 3:02PM EST640.00127.150.000.000.00-6910.00%
LLY240301C006450002024-02-20 10:58AM EST645.00122.830.000.000.00-4280.00%
LLY240301C006500002024-02-23 3:02PM EST650.00117.150.000.000.00-6760.00%
LLY240301C006550002024-02-14 10:33AM EST655.00108.000.000.000.00-50410.00%
LLY240301C006600002024-02-20 9:30AM EST660.00132.220.000.000.00-2810.00%
LLY240301C006650002024-02-16 11:59AM EST665.00124.750.000.000.00-1220.00%
LLY240301C006700002024-02-23 3:46PM EST670.00100.040.000.000.00-7730.00%
LLY240301C006750002024-02-22 10:25AM EST675.0097.480.000.000.00-2180.00%
LLY240301C006800002024-02-22 12:51PM EST680.0092.270.000.000.00-2950.00%
LLY240301C006850002024-02-23 9:34AM EST685.0091.580.000.000.00-6500.00%
LLY240301C006900002024-02-22 10:42AM EST690.0080.500.000.000.00-1270.00%
LLY240301C006950002024-02-21 2:39PM EST695.0047.100.000.000.00-1320.00%
LLY240301C007000002024-02-23 9:30AM EST700.0075.020.000.000.00-1740.00%
LLY240301C007050002024-02-23 2:58PM EST705.0061.880.000.000.00-3330.00%
LLY240301C007100002024-02-23 3:52PM EST710.0062.850.000.000.00-9400.00%
LLY240301C007150002024-02-23 10:33AM EST715.0057.050.000.000.00-1230.00%
LLY240301C007175002024-02-22 10:10AM EST717.5052.100.000.000.00-160.00%
LLY240301C007200002024-02-23 3:30PM EST720.0049.000.000.000.00-131160.00%
LLY240301C007225002024-02-21 3:57PM EST722.5029.550.000.000.00-16110.00%
LLY240301C007250002024-02-23 10:04AM EST725.0047.930.000.000.00-2380.00%
LLY240301C007275002024-02-23 11:07AM EST727.5038.050.000.000.00-4180.00%
LLY240301C007300002024-02-23 3:33PM EST730.0039.000.000.000.00-251700.00%
LLY240301C007325002024-02-23 3:29PM EST732.5037.550.000.000.00-6220.00%
LLY240301C007350002024-02-23 11:14AM EST735.0031.300.000.000.00-3430.00%
LLY240301C007375002024-02-23 12:42PM EST737.5031.160.000.000.00-1230.00%
LLY240301C007400002024-02-23 3:42PM EST740.0031.130.000.000.00-331990.00%
LLY240301C007425002024-02-23 1:09PM EST742.5026.500.000.000.00-12520.00%
LLY240301C007450002024-02-23 3:29PM EST745.0026.480.000.000.00-61350.00%
LLY240301C007475002024-02-22 3:18PM EST747.5027.900.000.000.00-880.00%
LLY240301C007500002024-02-23 2:18PM EST750.0020.150.000.000.00-303660.00%
LLY240301C007525002024-02-23 1:27PM EST752.5020.000.000.000.00-910.00%
LLY240301C007550002024-02-23 3:34PM EST755.0019.000.000.000.00-851070.00%
LLY240301C007600002024-02-23 3:59PM EST760.0016.950.000.000.00-2265210.00%
LLY240301C007650002024-02-23 3:59PM EST765.0014.450.000.000.00-4553040.00%
LLY240301C007700002024-02-23 3:59PM EST770.0011.400.000.000.00-6484950.20%
LLY240301C007750002024-02-23 3:59PM EST775.009.000.000.000.00-4754431.56%
LLY240301C007800002024-02-23 3:59PM EST780.007.530.000.000.00-5093903.13%
LLY240301C007850002024-02-23 3:59PM EST785.005.930.000.000.00-1852113.13%
LLY240301C007900002024-02-23 3:59PM EST790.004.300.000.000.00-2544526.25%
LLY240301C007950002024-02-23 3:59PM EST795.003.650.000.000.00-1421426.25%
LLY240301C008000002024-02-23 3:59PM EST800.002.570.000.000.00-7118166.25%
LLY240301C008050002024-02-23 3:59PM EST805.002.240.000.000.00-1643346.25%
LLY240301C008100002024-02-23 3:56PM EST810.001.750.000.000.00-17128812.50%
LLY240301C008150002024-02-23 3:59PM EST815.001.380.000.000.00-12520412.50%
LLY240301C008200002024-02-23 3:57PM EST820.001.240.000.000.00-92838512.50%
LLY240301C008250002024-02-23 3:59PM EST825.001.010.000.000.00-537212.50%
LLY240301C008300002024-02-23 3:59PM EST830.000.850.000.000.00-13932812.50%
LLY240301C008350002024-02-23 10:35AM EST835.000.810.000.000.00-51612.50%
LLY240301C008400002024-02-23 3:51PM EST840.000.990.000.000.00-759712.50%
LLY240301C008450002024-02-23 3:59PM EST845.000.550.000.000.00-516512.50%
LLY240301C008500002024-02-23 3:59PM EST850.000.500.000.000.00-6212612.50%
LLY240301C008550002024-02-23 12:27PM EST855.000.330.000.000.00-5925.00%
LLY240301C008600002024-02-23 3:37PM EST860.000.470.000.000.00-588425.00%
LLY240301C008650002024-02-22 1:42PM EST865.000.630.000.000.00-1125.00%
LLY240301C008700002024-02-23 12:28PM EST870.000.170.000.000.00-91225.00%
LLY240301C008800002024-02-23 3:31PM EST880.000.150.000.000.00-81825.00%
LLY240301C008850002024-02-23 12:20PM EST885.000.090.000.000.00-5525.00%
LLY240301C008900002024-02-23 1:20PM EST890.000.080.000.000.00-13112825.00%
LLY240301C008950002024-02-22 12:43PM EST895.000.350.000.000.00-383825.00%
LLY240301C009000002024-02-23 3:56PM EST900.000.100.000.000.00-23534325.00%
LLY240301C009050002024-02-22 3:38PM EST905.000.180.000.000.00-131325.00%
LLY240301C009100002024-02-22 1:16PM EST910.000.250.000.000.00-203525.00%
LLY240301C009150002024-02-23 10:21AM EST915.000.150.000.000.00-120125.00%
LLY240301C009200002024-02-22 10:20AM EST920.000.290.000.000.00-315425.00%
LLY240301C009300002024-02-16 11:17AM EST930.001.730.000.000.00-1125.00%
LLY240301C009400002024-02-21 3:59PM EST940.000.270.000.000.00--225.00%
LLY240301C009450002024-02-23 10:28AM EST945.000.030.000.000.00-1225.00%
LLY240301C009500002024-02-23 10:17AM EST950.000.030.000.000.00-3020725.00%
LLY240301C009800002024-02-21 9:50AM EST980.000.520.000.000.00--950.00%
LLY240301C009950002024-02-23 3:02PM EST995.000.060.000.000.00-187050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P003500002024-02-15 10:46AM EST350.000.140.000.000.00--250.00%
LLY240301P003800002024-02-16 9:53AM EST380.000.290.000.000.00-1150.00%
LLY240301P004000002024-02-14 10:55AM EST400.000.130.000.000.00-1150.00%
LLY240301P004100002024-02-15 3:46PM EST410.000.200.000.000.00-1150.00%
LLY240301P004300002024-02-16 10:47AM EST430.000.670.000.000.00-2050.00%
LLY240301P004900002024-01-18 1:22PM EST490.001.030.002.630.00-11196.44%
LLY240301P004950002024-01-23 3:59PM EST495.001.120.001.840.00-22182.13%
LLY240301P005000002024-02-13 2:10PM EST500.000.670.000.000.00-401750.00%
LLY240301P005050002024-02-07 11:27AM EST505.000.100.000.000.00-1450.00%
LLY240301P005100002024-02-15 9:55AM EST510.000.050.000.000.00-4123150.00%
LLY240301P005200002024-02-16 9:34AM EST520.000.050.000.000.00-21150.00%
LLY240301P005250002024-02-12 3:14PM EST525.000.110.000.000.00-11450.00%
LLY240301P005300002024-02-20 11:30AM EST530.000.060.000.000.00-141750.00%
LLY240301P005400002024-02-20 3:53PM EST540.000.050.000.000.00-112850.00%
LLY240301P005450002024-02-13 3:43PM EST545.000.790.000.000.00-11850.00%
LLY240301P005500002024-02-21 11:39AM EST550.000.050.000.000.00-760250.00%
LLY240301P005550002024-02-06 9:32AM EST555.000.420.000.000.00-15250.00%
LLY240301P005600002024-02-23 2:00PM EST560.000.250.000.000.00-11250.00%
LLY240301P005650002024-02-02 3:56PM EST565.003.800.000.000.00-33350.00%
LLY240301P005700002024-02-02 1:19PM EST570.001.380.000.000.00-105350.00%
LLY240301P005750002024-02-16 9:55AM EST575.000.250.000.000.00-41750.00%
LLY240301P005800002024-02-22 10:29AM EST580.000.130.000.000.00-32650.00%
LLY240301P005850002024-02-23 9:48AM EST585.000.240.000.000.00-15850.00%
LLY240301P005900002024-02-23 9:48AM EST590.000.270.000.000.00-12250.00%
LLY240301P005950002024-02-12 2:27PM EST595.000.310.000.000.00-1220250.00%
LLY240301P006000002024-02-23 9:49AM EST600.000.100.000.000.00-117250.00%
LLY240301P006050002024-02-23 9:49AM EST605.000.130.000.000.00-113350.00%
LLY240301P006100002024-02-23 11:22AM EST610.000.050.000.000.00-42750.00%
LLY240301P006150002024-02-12 12:12PM EST615.000.820.000.000.00-12350.00%
LLY240301P006200002024-02-12 12:12PM EST620.000.450.000.000.00-11425.00%
LLY240301P006250002024-02-22 10:28AM EST625.000.050.000.000.00-12325.00%
LLY240301P006300002024-02-21 3:21PM EST630.000.230.000.000.00-11625.00%
LLY240301P006350002024-02-23 3:52PM EST635.000.140.000.000.00-11425.00%
LLY240301P006400002024-02-23 12:54PM EST640.000.130.000.000.00-48425.00%
LLY240301P006450002024-02-21 11:13AM EST645.000.420.000.000.00-12225.00%
LLY240301P006500002024-02-22 2:35PM EST650.000.050.000.000.00-611025.00%
LLY240301P006550002024-02-23 10:13AM EST655.000.180.000.000.00-11725.00%
LLY240301P006600002024-02-23 11:25AM EST660.000.030.000.000.00-16425.00%
LLY240301P006650002024-02-22 9:32AM EST665.000.770.000.000.00-510025.00%
LLY240301P006700002024-02-23 1:22PM EST670.000.100.000.000.00-325925.00%
LLY240301P006750002024-02-23 10:49AM EST675.000.140.000.000.00-611325.00%
LLY240301P006800002024-02-23 3:59PM EST680.000.120.000.000.00-24028625.00%
LLY240301P006850002024-02-23 2:45PM EST685.000.130.000.000.00-237625.00%
LLY240301P006900002024-02-23 3:31PM EST690.000.120.000.000.00-2910525.00%
LLY240301P006950002024-02-23 2:46PM EST695.000.220.000.000.00-2910912.50%
LLY240301P007000002024-02-23 3:59PM EST700.000.150.000.000.00-21334212.50%
LLY240301P007050002024-02-23 3:46PM EST705.000.250.000.000.00-13227712.50%
LLY240301P007100002024-02-23 3:50PM EST710.000.320.000.000.00-7272,09412.50%
LLY240301P007150002024-02-23 3:50PM EST715.000.380.000.000.00-55262712.50%
LLY240301P007175002024-02-23 3:25PM EST717.500.530.000.000.00-2016012.50%
LLY240301P007200002024-02-23 3:58PM EST720.000.500.000.000.00-38480412.50%
LLY240301P007225002024-02-23 3:48PM EST722.500.620.000.000.00-368612.50%
LLY240301P007250002024-02-23 3:58PM EST725.000.680.000.000.00-8614812.50%
LLY240301P007275002024-02-23 3:48PM EST727.500.830.000.000.00-477312.50%
LLY240301P007300002024-02-23 3:57PM EST730.000.900.000.000.00-18963312.50%
LLY240301P007325002024-02-23 3:58PM EST732.501.000.000.000.00-1311226.25%
LLY240301P007350002024-02-23 3:53PM EST735.001.310.000.000.00-2092316.25%
LLY240301P007375002024-02-23 3:51PM EST737.501.620.000.000.00-931056.25%
LLY240301P007400002024-02-23 3:54PM EST740.001.810.000.000.00-1574306.25%
LLY240301P007425002024-02-23 3:57PM EST742.502.090.000.000.00-1031586.25%
LLY240301P007450002024-02-23 3:59PM EST745.002.500.000.000.00-2713936.25%
LLY240301P007475002024-02-23 3:52PM EST747.502.800.000.000.00-38316.25%
LLY240301P007500002024-02-23 3:59PM EST750.003.350.000.000.00-2405156.25%
LLY240301P007525002024-02-23 3:41PM EST752.504.400.000.000.00-50463.13%
LLY240301P007550002024-02-23 3:57PM EST755.004.410.000.000.00-2492813.13%
LLY240301P007600002024-02-23 3:57PM EST760.005.890.000.000.00-5425203.13%
LLY240301P007650002024-02-23 3:59PM EST765.007.890.000.000.00-3711931.56%
LLY240301P007700002024-02-23 3:58PM EST770.0010.000.000.000.00-2402630.00%
LLY240301P007750002024-02-23 3:48PM EST775.0013.000.000.000.00-84820.00%
LLY240301P007800002024-02-23 3:59PM EST780.0016.250.000.000.00-192420.00%
LLY240301P007850002024-02-23 3:40PM EST785.0020.650.000.000.00-27500.00%
LLY240301P007900002024-02-23 1:52PM EST790.0027.470.000.000.00-5250.00%
LLY240301P007950002024-02-23 12:45PM EST795.0032.400.000.000.00-10240.00%
LLY240301P008000002024-02-23 9:30AM EST800.0030.150.000.000.00-120.00%
LLY240301P008050002024-02-23 3:57PM EST805.0036.950.000.000.00-760.00%
LLY240301P008150002024-02-16 2:59PM EST815.0039.400.000.000.00-110.00%
LLY240301P008200002024-02-21 3:23PM EST820.0082.040.000.000.00-110.00%
LLY240301P008300002024-02-20 9:35AM EST830.0054.200.000.000.00-110.00%
LLY240301P008400002024-02-21 2:39PM EST840.00101.670.000.000.00--10.00%
LLY240301P009000002024-02-23 9:41AM EST900.00129.870.000.000.00-100.00%