Singapore markets close in 47 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
866.00 +8.53 (+0.99%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C004800002024-06-21 2:26PM EDT480.00407.82374.00383.500.00-55240.23%
LLY240726C005000002024-07-03 11:50AM EDT500.00391.000.000.000.00-100.00%
LLY240726C005200002024-07-19 3:59PM EDT520.00338.290.000.000.00-1000.00%
LLY240726C005500002024-06-21 2:27PM EDT550.00338.53304.00313.650.00-1010191.21%
LLY240726C005700002024-07-05 2:29PM EDT570.00347.440.000.000.00-900.00%
LLY240726C006900002024-07-10 3:10PM EDT690.00251.250.000.000.00--00.00%
LLY240726C007000002024-07-18 2:02PM EDT700.00154.680.000.000.00-1000.00%
LLY240726C007350002024-07-12 1:47PM EDT735.00216.950.000.000.00--00.00%
LLY240726C007400002024-07-16 10:41AM EDT740.00217.020.000.000.00-300.00%
LLY240726C007500002024-07-19 3:52PM EDT750.00109.800.000.000.00-100.00%
LLY240726C007550002024-06-21 3:21PM EDT755.00135.19100.15109.000.00-1173.34%
LLY240726C007600002024-07-19 10:39AM EDT760.00109.420.000.000.00-100.00%
LLY240726C007700002024-07-19 10:49AM EDT770.00102.000.000.000.00-800.00%
LLY240726C007750002024-07-19 10:04AM EDT775.0097.250.000.000.00-700.00%
LLY240726C007900002024-07-18 2:24PM EDT790.0067.190.000.000.00-100.00%
LLY240726C007950002024-07-03 9:30AM EDT795.00120.590.000.000.00-1000.00%
LLY240726C008000002024-07-19 1:30PM EDT800.0062.990.000.000.00-1200.00%
LLY240726C008050002024-07-18 12:33PM EDT805.0054.780.000.000.00-300.00%
LLY240726C008100002024-07-19 1:02PM EDT810.0054.250.000.000.00-300.00%
LLY240726C008150002024-07-16 11:37AM EDT815.00135.590.000.000.00-100.00%
LLY240726C008200002024-07-19 2:32PM EDT820.0041.970.000.000.00-2800.00%
LLY240726C008250002024-07-19 10:18AM EDT825.0048.200.000.000.00-600.00%
LLY240726C008300002024-07-19 3:57PM EDT830.0035.720.000.000.00-2000.00%
LLY240726C008350002024-07-19 3:38PM EDT835.0030.500.000.000.00-2000.00%
LLY240726C008400002024-07-19 3:57PM EDT840.0028.000.000.000.00-7900.00%
LLY240726C008450002024-07-19 3:32PM EDT845.0025.560.000.000.00-5500.00%
LLY240726C008500002024-07-19 3:59PM EDT850.0022.000.000.000.00-11600.00%
LLY240726C008550002024-07-19 3:58PM EDT855.0018.950.000.000.00-6300.00%
LLY240726C008600002024-07-19 3:58PM EDT860.0016.400.000.000.00-51400.78%
LLY240726C008650002024-07-19 3:58PM EDT865.0014.200.000.000.00-76701.56%
LLY240726C008700002024-07-19 3:56PM EDT870.0011.700.000.000.00-65203.13%
LLY240726C008750002024-07-19 3:59PM EDT875.0010.350.000.000.00-1,11803.13%
LLY240726C008800002024-07-19 3:59PM EDT880.008.690.000.000.00-66806.25%
LLY240726C008850002024-07-19 3:59PM EDT885.007.300.000.000.00-12006.25%
LLY240726C008875002024-07-19 3:37PM EDT887.506.200.000.000.00-2906.25%
LLY240726C008900002024-07-19 3:59PM EDT890.005.550.000.000.00-1,14006.25%
LLY240726C008925002024-07-19 3:33PM EDT892.505.280.000.000.00-5906.25%
LLY240726C008950002024-07-19 3:53PM EDT895.005.230.000.000.00-5606.25%
LLY240726C008975002024-07-19 3:57PM EDT897.504.470.000.000.00-4106.25%
LLY240726C009000002024-07-19 3:59PM EDT900.004.250.000.000.00-83706.25%
LLY240726C009025002024-07-19 2:42PM EDT902.503.300.000.000.00-43012.50%
LLY240726C009050002024-07-19 3:56PM EDT905.003.220.000.000.00-82012.50%
LLY240726C009075002024-07-19 3:58PM EDT907.503.000.000.000.00-29012.50%
LLY240726C009100002024-07-19 3:54PM EDT910.003.040.000.000.00-309012.50%
LLY240726C009125002024-07-19 2:17PM EDT912.502.600.000.000.00-27012.50%
LLY240726C009150002024-07-19 3:59PM EDT915.002.240.000.000.00-179012.50%
LLY240726C009175002024-07-19 3:37PM EDT917.502.000.000.000.00-51012.50%
LLY240726C009200002024-07-19 3:58PM EDT920.001.890.000.000.00-244012.50%
LLY240726C009225002024-07-19 3:52PM EDT922.501.860.000.000.00-9012.50%
LLY240726C009250002024-07-19 3:45PM EDT925.001.400.000.000.00-43012.50%
LLY240726C009275002024-07-19 11:51AM EDT927.501.000.000.000.00-2012.50%
LLY240726C009300002024-07-19 3:55PM EDT930.001.520.000.000.00-97012.50%
LLY240726C009325002024-07-19 3:54PM EDT932.501.310.000.000.00-18012.50%
LLY240726C009350002024-07-19 3:36PM EDT935.001.100.000.000.00-55012.50%
LLY240726C009375002024-07-19 3:00PM EDT937.501.090.000.000.00-29012.50%
LLY240726C009400002024-07-19 3:59PM EDT940.000.900.000.000.00-87012.50%
LLY240726C009425002024-07-19 3:59PM EDT942.500.750.000.000.00-7012.50%
LLY240726C009450002024-07-19 1:18PM EDT945.000.400.000.000.00-13012.50%
LLY240726C009475002024-07-19 1:25PM EDT947.500.750.000.000.00-7012.50%
LLY240726C009500002024-07-19 3:56PM EDT950.000.700.000.000.00-254012.50%
LLY240726C009525002024-07-19 2:19PM EDT952.500.560.000.000.00-22012.50%
LLY240726C009550002024-07-19 3:58PM EDT955.000.600.000.000.00-19025.00%
LLY240726C009600002024-07-19 3:35PM EDT960.000.450.000.000.00-220025.00%
LLY240726C009650002024-07-19 11:19AM EDT965.000.500.000.000.00-7025.00%
LLY240726C009700002024-07-19 3:01PM EDT970.000.350.000.000.00-22025.00%
LLY240726C009750002024-07-19 2:33PM EDT975.000.300.000.000.00-158025.00%
LLY240726C009800002024-07-19 3:35PM EDT980.000.270.000.000.00-7025.00%
LLY240726C009850002024-07-19 3:37PM EDT985.000.250.000.000.00-8025.00%
LLY240726C009900002024-07-19 3:50PM EDT990.000.300.000.000.00-35025.00%
LLY240726C009950002024-07-19 3:34PM EDT995.000.130.000.000.00-33025.00%
LLY240726C010000002024-07-19 3:17PM EDT1,000.000.170.000.000.00-293025.00%
LLY240726C010050002024-07-19 3:02PM EDT1,005.000.190.000.000.00-10025.00%
LLY240726C010100002024-07-19 12:14PM EDT1,010.000.100.000.000.00-57025.00%
LLY240726C010150002024-07-19 2:59PM EDT1,015.000.100.000.000.00-20025.00%
LLY240726C010200002024-07-19 3:00PM EDT1,020.000.100.000.000.00-22025.00%
LLY240726C010250002024-07-19 12:13PM EDT1,025.000.010.000.000.00-1025.00%
LLY240726C010300002024-07-17 3:04PM EDT1,030.000.350.000.000.00-4025.00%
LLY240726C010350002024-07-17 9:52AM EDT1,035.000.450.000.000.00-23025.00%
LLY240726C010400002024-07-19 11:38AM EDT1,040.000.100.000.000.00-10025.00%
LLY240726C010500002024-07-19 10:48AM EDT1,050.000.110.000.000.00-1025.00%
LLY240726C010600002024-07-19 12:33PM EDT1,060.000.150.000.000.00-20025.00%
LLY240726C010700002024-07-19 1:36PM EDT1,070.000.030.000.000.00-92025.00%
LLY240726C010750002024-07-19 12:33PM EDT1,075.000.180.000.000.00-10050.00%
LLY240726C010800002024-07-19 12:33PM EDT1,080.000.100.000.000.00-10050.00%
LLY240726C010900002024-07-19 9:41AM EDT1,090.000.150.000.000.00-5050.00%
LLY240726C010950002024-07-19 9:41AM EDT1,095.000.150.000.000.00-5050.00%
LLY240726C011000002024-07-19 3:56PM EDT1,100.000.030.000.000.00-6050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P004200002024-07-19 9:41AM EDT420.000.070.000.000.00-1050.00%
LLY240726P005500002024-06-13 9:31AM EDT550.000.660.004.300.00-11206.59%
LLY240726P006200002024-07-15 1:00PM EDT620.000.010.000.000.00-1050.00%
LLY240726P006300002024-07-19 10:43AM EDT630.000.040.000.000.00-1050.00%
LLY240726P006400002024-07-18 3:37PM EDT640.000.210.000.000.00-1050.00%
LLY240726P006500002024-06-07 12:36PM EDT650.000.300.002.700.00-63127.10%
LLY240726P006750002024-07-19 9:37AM EDT675.000.140.000.000.00-20050.00%
LLY240726P006850002024-07-19 10:16AM EDT685.000.200.000.000.00-40050.00%
LLY240726P006900002024-07-19 3:11PM EDT690.000.120.000.000.00-135025.00%
LLY240726P006950002024-07-18 12:07PM EDT695.000.500.000.000.00-2025.00%
LLY240726P007000002024-07-19 3:51PM EDT700.000.150.000.000.00-36025.00%
LLY240726P007050002024-07-19 3:11PM EDT705.000.560.000.000.00-20025.00%
LLY240726P007100002024-07-18 12:10PM EDT710.001.390.000.000.00-2025.00%
LLY240726P007150002024-07-18 11:55AM EDT715.001.040.000.000.00-2025.00%
LLY240726P007200002024-07-19 3:11PM EDT720.000.950.000.000.00-11025.00%
LLY240726P007250002024-07-18 1:09PM EDT725.001.410.000.000.00-3025.00%
LLY240726P007300002024-07-19 2:19PM EDT730.000.320.000.000.00-66025.00%
LLY240726P007350002024-07-19 12:40PM EDT735.000.340.000.000.00-5025.00%
LLY240726P007400002024-07-19 3:56PM EDT740.000.400.000.000.00-76025.00%
LLY240726P007450002024-07-19 10:53AM EDT745.000.790.000.000.00-1025.00%
LLY240726P007500002024-07-19 3:53PM EDT750.000.600.000.000.00-102025.00%
LLY240726P007550002024-07-19 12:27PM EDT755.000.760.000.000.00-2025.00%
LLY240726P007600002024-07-19 3:58PM EDT760.000.650.000.000.00-409025.00%
LLY240726P007650002024-07-19 3:43PM EDT765.000.980.000.000.00-9025.00%
LLY240726P007700002024-07-19 3:35PM EDT770.000.980.000.000.00-29025.00%
LLY240726P007750002024-07-19 2:49PM EDT775.001.150.000.000.00-22012.50%
LLY240726P007800002024-07-19 3:13PM EDT780.001.250.000.000.00-19012.50%
LLY240726P007850002024-07-19 3:30PM EDT785.001.480.000.000.00-42012.50%
LLY240726P007900002024-07-19 3:59PM EDT790.001.840.000.000.00-109012.50%
LLY240726P007950002024-07-19 3:48PM EDT795.002.360.000.000.00-47012.50%
LLY240726P008000002024-07-19 3:59PM EDT800.002.390.000.000.00-689012.50%
LLY240726P008050002024-07-19 3:50PM EDT805.003.100.000.000.00-19012.50%
LLY240726P008100002024-07-19 3:48PM EDT810.003.920.000.000.00-138012.50%
LLY240726P008150002024-07-19 3:59PM EDT815.003.780.000.000.00-22012.50%
LLY240726P008200002024-07-19 3:59PM EDT820.004.520.000.000.00-10206.25%
LLY240726P008250002024-07-19 3:53PM EDT825.005.570.000.000.00-3006.25%
LLY240726P008300002024-07-19 3:41PM EDT830.007.900.000.000.00-34806.25%
LLY240726P008350002024-07-19 3:57PM EDT835.008.300.000.000.00-47006.25%
LLY240726P008400002024-07-19 3:59PM EDT840.009.500.000.000.00-27103.13%
LLY240726P008450002024-07-19 3:50PM EDT845.0011.860.000.000.00-1003.13%
LLY240726P008500002024-07-19 3:58PM EDT850.0013.550.000.000.00-87801.56%
LLY240726P008550002024-07-19 3:59PM EDT855.0015.320.000.000.00-8300.78%
LLY240726P008600002024-07-19 3:52PM EDT860.0017.800.000.000.00-24200.00%
LLY240726P008650002024-07-19 3:59PM EDT865.0020.310.000.000.00-5800.00%
LLY240726P008700002024-07-19 3:27PM EDT870.0022.900.000.000.00-9500.00%
LLY240726P008750002024-07-19 3:33PM EDT875.0027.000.000.000.00-2600.00%
LLY240726P008800002024-07-19 3:56PM EDT880.0030.650.000.000.00-47100.00%
LLY240726P008850002024-07-19 3:56PM EDT885.0034.050.000.000.00-2300.00%
LLY240726P008875002024-07-19 3:47PM EDT887.5038.000.000.000.00-4300.00%
LLY240726P008900002024-07-19 3:56PM EDT890.0036.770.000.000.00-4600.00%
LLY240726P008925002024-07-18 12:43PM EDT892.5042.400.000.000.00-2200.00%
LLY240726P008950002024-07-19 3:53PM EDT895.0041.290.000.000.00-900.00%
LLY240726P008975002024-07-18 1:59PM EDT897.5047.980.000.000.00-11800.00%
LLY240726P009000002024-07-19 3:46PM EDT900.0048.400.000.000.00-3400.00%
LLY240726P009025002024-07-18 3:44PM EDT902.5060.780.000.000.00-4200.00%
LLY240726P009050002024-07-19 3:54PM EDT905.0049.520.000.000.00-900.00%
LLY240726P009075002024-07-19 3:43PM EDT907.5055.920.000.000.00-2400.00%
LLY240726P009100002024-07-19 3:05PM EDT910.0054.210.000.000.00-2000.00%
LLY240726P009125002024-07-19 3:43PM EDT912.5060.470.000.000.00-2800.00%
LLY240726P009150002024-07-19 3:50PM EDT915.0059.770.000.000.00-2800.00%
LLY240726P009175002024-07-19 2:16PM EDT917.5059.450.000.000.00-1000.00%
LLY240726P009200002024-07-19 3:45PM EDT920.0067.230.000.000.00-1200.00%
LLY240726P009225002024-07-19 9:32AM EDT922.5059.250.000.000.00-100.00%
LLY240726P009250002024-07-19 3:48PM EDT925.0071.760.000.000.00-4400.00%
LLY240726P009275002024-07-18 3:40PM EDT927.5086.030.000.000.00-600.00%
LLY240726P009300002024-07-19 3:11PM EDT930.0072.310.000.000.00-1100.00%
LLY240726P009325002024-07-18 9:52AM EDT932.5045.510.000.000.00-400.00%
LLY240726P009350002024-07-19 3:49PM EDT935.0080.400.000.000.00-900.00%
LLY240726P009375002024-07-17 3:45PM EDT937.5036.860.000.000.00-500.00%
LLY240726P009400002024-07-19 2:04PM EDT940.0082.000.000.000.00-1300.00%
LLY240726P009425002024-07-19 3:26PM EDT942.5084.440.000.000.00-100.00%
LLY240726P009450002024-07-19 3:35PM EDT945.0087.280.000.000.00-100.00%
LLY240726P009475002024-07-18 12:19PM EDT947.50108.730.000.000.00-1000.00%
LLY240726P009500002024-07-19 3:35PM EDT950.0092.100.000.000.00-300.00%
LLY240726P009525002024-07-16 2:28PM EDT952.5019.150.000.000.00-3600.00%
LLY240726P009550002024-07-17 1:35PM EDT955.0040.500.000.000.00-1300.00%
LLY240726P009600002024-07-18 10:00AM EDT960.0073.280.000.000.00-100.00%
LLY240726P009650002024-07-16 11:27AM EDT965.0022.500.000.000.00-300.00%
LLY240726P009700002024-07-16 3:40PM EDT970.0030.660.000.000.00-200.00%
LLY240726P009750002024-07-16 9:58AM EDT975.0031.450.000.000.00--00.00%
LLY240726P009800002024-07-11 9:57AM EDT980.0044.000.000.000.00--00.00%
LLY240726P009900002024-07-17 3:14PM EDT990.0080.400.000.000.00-300.00%
LLY240726P010000002024-07-02 9:44AM EDT1,000.00120.000.000.000.00-100.00%