Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
802.91-0.26 (-0.03%)
At close: 04:00PM EDT
807.16 +4.25 (+0.53%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524C004900002024-05-14 2:55PM EDT490.00272.350.000.000.00--00.00%
LLY240524C005000002024-05-14 3:13PM EDT500.00262.680.000.000.00--00.00%
LLY240524C005100002024-05-14 3:07PM EDT510.00252.800.000.000.00--00.00%
LLY240524C006000002024-04-30 9:34AM EDT600.00191.490.000.000.00-200.00%
LLY240524C006300002024-05-16 11:08AM EDT630.00146.990.000.000.00--00.00%
LLY240524C006500002024-05-16 11:09AM EDT650.00127.390.000.000.00--00.00%
LLY240524C006550002024-05-21 11:25AM EDT655.00150.880.000.000.00-100.00%
LLY240524C006600002024-05-21 12:56PM EDT660.00143.700.000.000.00-300.00%
LLY240524C006700002024-05-06 9:47AM EDT670.0080.800.000.000.00-100.00%
LLY240524C006750002024-05-06 3:14PM EDT675.0091.340.000.000.00-100.00%
LLY240524C006800002024-05-14 2:22PM EDT680.0082.460.000.000.00-100.00%
LLY240524C006850002024-05-14 3:13PM EDT685.0078.230.000.000.00--00.00%
LLY240524C006900002024-05-20 11:40AM EDT690.0093.250.000.000.00-4200.00%
LLY240524C006950002024-05-14 3:06PM EDT695.0068.800.000.000.00-100.00%
LLY240524C007000002024-05-22 3:56PM EDT700.00102.400.000.000.00-100.00%
LLY240524C007050002024-05-17 10:51AM EDT705.0070.000.000.000.00-100.00%
LLY240524C007100002024-05-14 3:09PM EDT710.0053.880.000.000.00-100.00%
LLY240524C007125002024-05-08 12:45PM EDT712.5070.000.000.000.00--00.00%
LLY240524C007150002024-05-14 2:57PM EDT715.0048.710.000.000.00-400.00%
LLY240524C007200002024-05-21 10:05AM EDT720.0085.800.000.000.00-100.00%
LLY240524C007225002024-05-15 9:51AM EDT722.5052.680.000.000.00-200.00%
LLY240524C007250002024-05-20 3:50PM EDT725.0057.240.000.000.00-100.00%
LLY240524C007300002024-05-17 10:52AM EDT730.0045.580.000.000.00-100.00%
LLY240524C007350002024-05-21 3:59PM EDT735.0073.000.000.000.00-300.00%
LLY240524C007375002024-05-21 9:34AM EDT737.5067.340.000.000.00-1000.00%
LLY240524C007400002024-05-22 1:17PM EDT740.0061.260.000.000.00-200.00%
LLY240524C007425002024-05-20 11:12AM EDT742.5037.890.000.000.00-100.00%
LLY240524C007450002024-05-21 1:08PM EDT745.0059.630.000.000.00-3000.00%
LLY240524C007475002024-05-13 9:39AM EDT747.5017.050.000.000.00-100.00%
LLY240524C007500002024-05-22 3:12PM EDT750.0056.000.000.000.00-600.00%
LLY240524C007525002024-05-16 11:56AM EDT752.5027.330.000.000.00-300.00%
LLY240524C007550002024-05-22 10:22AM EDT755.0045.430.000.000.00-400.00%
LLY240524C007575002024-05-21 11:06AM EDT757.5049.260.000.000.00-200.00%
LLY240524C007600002024-05-22 3:27PM EDT760.0042.980.000.000.00-400.00%
LLY240524C007650002024-05-22 3:27PM EDT765.0038.000.000.000.00-300.00%
LLY240524C007675002024-05-22 10:28AM EDT767.5034.350.000.000.00-100.00%
LLY240524C007700002024-05-22 3:56PM EDT770.0032.000.000.000.00-4500.00%
LLY240524C007725002024-05-22 3:58PM EDT772.5030.050.000.000.00-700.00%
LLY240524C007750002024-05-22 3:37PM EDT775.0029.660.000.000.00-3100.00%
LLY240524C007775002024-05-22 3:58PM EDT777.5025.290.000.000.00-1100.00%
LLY240524C007800002024-05-22 3:57PM EDT780.0023.500.000.000.00-2400.00%
LLY240524C007825002024-05-22 9:55AM EDT782.5020.150.000.000.00-400.00%
LLY240524C007850002024-05-22 3:47PM EDT785.0017.500.000.000.00-2700.00%
LLY240524C007875002024-05-22 1:47PM EDT787.5014.730.000.000.00-500.00%
LLY240524C007900002024-05-22 3:46PM EDT790.0013.960.000.000.00-3700.00%
LLY240524C007950002024-05-22 3:59PM EDT795.0011.400.000.000.00-14000.00%
LLY240524C008000002024-05-22 3:56PM EDT800.008.100.000.000.00-60000.00%
LLY240524C008050002024-05-22 3:58PM EDT805.005.500.000.000.00-63000.78%
LLY240524C008100002024-05-22 3:59PM EDT810.004.200.000.000.00-81703.13%
LLY240524C008150002024-05-22 3:54PM EDT815.002.540.000.000.00-26006.25%
LLY240524C008200002024-05-22 3:59PM EDT820.001.980.000.000.00-78206.25%
LLY240524C008250002024-05-22 3:59PM EDT825.001.470.000.000.00-56706.25%
LLY240524C008300002024-05-22 3:59PM EDT830.000.950.000.000.00-572012.50%
LLY240524C008350002024-05-22 3:56PM EDT835.000.510.000.000.00-92012.50%
LLY240524C008400002024-05-22 3:55PM EDT840.000.450.000.000.00-140012.50%
LLY240524C008450002024-05-22 3:40PM EDT845.000.420.000.000.00-49012.50%
LLY240524C008500002024-05-22 3:58PM EDT850.000.270.000.000.00-336012.50%
LLY240524C008550002024-05-22 2:19PM EDT855.000.210.000.000.00-30012.50%
LLY240524C008600002024-05-22 2:55PM EDT860.000.250.000.000.00-115025.00%
LLY240524C008650002024-05-21 3:58PM EDT865.000.480.000.000.00-120025.00%
LLY240524C008700002024-05-22 2:34PM EDT870.000.110.000.000.00-14025.00%
LLY240524C008800002024-05-22 1:32PM EDT880.000.120.000.000.00-7025.00%
LLY240524C008850002024-05-22 3:05PM EDT885.000.100.000.000.00-16025.00%
LLY240524C008900002024-05-03 10:01AM EDT890.000.600.000.000.00-1025.00%
LLY240524C009000002024-05-22 3:08PM EDT900.000.090.000.000.00-33025.00%
LLY240524C009200002024-05-22 3:46PM EDT920.000.050.000.000.00-14050.00%
LLY240524C009500002024-05-21 12:13PM EDT950.000.120.000.000.00-127050.00%
LLY240524C009600002024-05-22 3:45PM EDT960.000.020.000.000.00-1050.00%
LLY240524C009700002024-05-21 10:09AM EDT970.000.150.000.000.00-22050.00%
LLY240524C009900002024-05-17 10:16AM EDT990.000.010.000.000.00-15050.00%
LLY240524C010000002024-05-22 1:36PM EDT1,000.000.010.000.000.00-15050.00%
LLY240524C010200002024-05-21 2:06PM EDT1,020.000.010.000.000.00-1050.00%
LLY240524C010400002024-05-22 11:18AM EDT1,040.000.020.000.000.00-21050.00%
LLY240524C010600002024-05-21 10:11AM EDT1,060.000.030.000.000.00-23050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524P003900002024-05-03 12:16PM EDT390.000.390.000.000.00-1050.00%
LLY240524P004000002024-05-02 2:41PM EDT400.000.080.000.000.00-4050.00%
LLY240524P004400002024-05-10 10:16AM EDT440.000.010.000.000.00--050.00%
LLY240524P005000002024-04-09 10:44AM EDT500.000.050.001.190.00--2286.52%
LLY240524P005200002024-05-10 10:16AM EDT520.000.010.000.000.00-6050.00%
LLY240524P005300002024-04-26 2:02PM EDT530.000.090.000.000.00-1050.00%
LLY240524P005500002024-04-29 10:03AM EDT550.000.750.000.000.00--050.00%
LLY240524P005600002024-05-10 3:05PM EDT560.000.240.000.000.00-2050.00%
LLY240524P005700002024-04-22 9:54AM EDT570.000.770.000.000.00--050.00%
LLY240524P005800002024-05-03 9:31AM EDT580.000.070.000.000.00-1050.00%
LLY240524P005900002024-05-01 2:06PM EDT590.000.700.000.000.00-2050.00%
LLY240524P006000002024-05-21 11:22AM EDT600.000.010.000.000.00-5050.00%
LLY240524P006100002024-05-20 3:41PM EDT610.000.010.000.000.00-1050.00%
LLY240524P006150002024-05-20 1:18PM EDT615.000.010.000.000.00-1050.00%
LLY240524P006200002024-05-20 1:19PM EDT620.000.010.000.000.00-10050.00%
LLY240524P006250002024-05-21 3:41PM EDT625.000.010.000.000.00-5050.00%
LLY240524P006300002024-05-22 11:51AM EDT630.000.010.000.000.00-2050.00%
LLY240524P006350002024-05-20 12:06PM EDT635.000.020.000.000.00-32050.00%
LLY240524P006400002024-05-03 11:23AM EDT640.000.960.000.000.00-10050.00%
LLY240524P006450002024-05-22 10:32AM EDT645.000.020.000.000.00-75050.00%
LLY240524P006500002024-05-17 9:45AM EDT650.000.050.000.000.00-4050.00%
LLY240524P006550002024-05-09 9:46AM EDT655.000.450.000.000.00-1050.00%
LLY240524P006600002024-05-20 3:06PM EDT660.000.010.000.000.00-2050.00%
LLY240524P006650002024-05-17 9:36AM EDT665.000.120.000.000.00-1050.00%
LLY240524P006700002024-05-21 10:56AM EDT670.000.050.000.000.00-1050.00%
LLY240524P006750002024-05-22 12:19PM EDT675.000.130.000.000.00-6050.00%
LLY240524P006800002024-05-17 3:57PM EDT680.000.050.000.000.00-12050.00%
LLY240524P006850002024-05-21 3:24PM EDT685.000.030.000.000.00-5050.00%
LLY240524P006900002024-05-20 9:35AM EDT690.000.130.000.000.00-3050.00%
LLY240524P006950002024-05-22 3:39PM EDT695.000.030.000.000.00-31050.00%
LLY240524P007000002024-05-22 3:39PM EDT700.000.050.000.000.00-42050.00%
LLY240524P007050002024-05-21 11:34AM EDT705.000.190.000.000.00-12025.00%
LLY240524P007100002024-05-22 11:19AM EDT710.000.110.000.000.00-3025.00%
LLY240524P007125002024-05-20 12:30PM EDT712.500.070.000.000.00-35025.00%
LLY240524P007150002024-05-21 3:30PM EDT715.000.020.000.000.00-28025.00%
LLY240524P007175002024-05-21 11:08AM EDT717.500.050.000.000.00-9025.00%
LLY240524P007200002024-05-22 3:53PM EDT720.000.080.000.000.00-13025.00%
LLY240524P007225002024-05-21 3:04PM EDT722.500.050.000.000.00-1025.00%
LLY240524P007250002024-05-22 1:02PM EDT725.000.110.000.000.00-38025.00%
LLY240524P007275002024-05-21 9:39AM EDT727.500.100.000.000.00-1025.00%
LLY240524P007300002024-05-22 3:54PM EDT730.000.080.000.000.00-12025.00%
LLY240524P007325002024-05-22 3:28PM EDT732.500.100.000.000.00-22025.00%
LLY240524P007350002024-05-22 12:15PM EDT735.000.080.000.000.00-13025.00%
LLY240524P007375002024-05-22 11:59AM EDT737.500.080.000.000.00-3025.00%
LLY240524P007400002024-05-22 3:54PM EDT740.000.120.000.000.00-31025.00%
LLY240524P007425002024-05-22 9:31AM EDT742.500.080.000.000.00-2025.00%
LLY240524P007450002024-05-22 1:01PM EDT745.000.150.000.000.00-28025.00%
LLY240524P007475002024-05-21 10:35AM EDT747.500.150.000.000.00-32025.00%
LLY240524P007500002024-05-22 3:11PM EDT750.000.170.000.000.00-73025.00%
LLY240524P007525002024-05-22 3:33PM EDT752.500.110.000.000.00-2025.00%
LLY240524P007550002024-05-22 3:40PM EDT755.000.120.000.000.00-62012.50%
LLY240524P007575002024-05-22 2:10PM EDT757.500.200.000.000.00-9012.50%
LLY240524P007600002024-05-22 3:22PM EDT760.000.150.000.000.00-48012.50%
LLY240524P007650002024-05-22 2:57PM EDT765.000.190.000.000.00-38012.50%
LLY240524P007675002024-05-22 3:30PM EDT767.500.270.000.000.00-53012.50%
LLY240524P007700002024-05-22 3:33PM EDT770.000.260.000.000.00-59012.50%
LLY240524P007725002024-05-22 3:30PM EDT772.500.360.000.000.00-23012.50%
LLY240524P007750002024-05-22 3:53PM EDT775.000.600.000.000.00-123012.50%
LLY240524P007775002024-05-22 3:33PM EDT777.500.410.000.000.00-79012.50%
LLY240524P007800002024-05-22 3:59PM EDT780.000.800.000.000.00-22206.25%
LLY240524P007825002024-05-22 2:55PM EDT782.500.880.000.000.00-8006.25%
LLY240524P007850002024-05-22 3:38PM EDT785.001.010.000.000.00-17006.25%
LLY240524P007875002024-05-22 3:35PM EDT787.501.270.000.000.00-4206.25%
LLY240524P007900002024-05-22 3:59PM EDT790.002.150.000.000.00-40506.25%
LLY240524P007950002024-05-22 3:58PM EDT795.003.800.000.000.00-26503.13%
LLY240524P008000002024-05-22 3:58PM EDT800.005.830.000.000.00-63701.56%
LLY240524P008050002024-05-22 3:46PM EDT805.008.900.000.000.00-5900.00%
LLY240524P008100002024-05-22 3:59PM EDT810.0011.100.000.000.00-1100.00%
LLY240524P008200002024-05-22 12:14PM EDT820.0021.130.000.000.00-400.00%
LLY240524P008400002024-04-18 9:50AM EDT840.0092.1068.0071.750.00--0202.70%
LLY240524P008600002024-05-15 1:43PM EDT860.0079.050.000.000.00--00.00%