Singapore markets open in 7 hours 48 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
819.25+7.72 (+0.95%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240531C005000002024-05-24 2:34PM EDT500.00308.93314.20322.750.00-22395.31%
LLY240531C005100002024-05-24 3:54PM EDT510.00298.56304.30312.550.00-77377.39%
LLY240531C005200002024-05-24 3:55PM EDT520.00288.34294.20302.000.00-44351.61%
LLY240531C005300002024-05-24 3:52PM EDT530.00278.18284.30292.350.00-22346.88%
LLY240531C006000002024-05-28 1:55PM EDT600.00200.98214.00222.300.00-13261.08%
LLY240531C006300002024-04-26 2:26PM EDT630.00109.50175.55180.200.00-110.00%
LLY240531C006400002024-05-14 2:01PM EDT640.00119.90176.25182.300.00-11113.67%
LLY240531C006500002024-05-24 12:14PM EDT650.00159.23164.25172.450.00-13207.13%
LLY240531C006550002024-05-06 12:15PM EDT655.00100.10159.00167.300.00-22199.46%
LLY240531C006700002024-05-21 12:56PM EDT670.00134.35144.35151.350.00-34168.85%
LLY240531C006750002024-05-22 9:30AM EDT675.00125.72139.35147.450.00--7179.79%
LLY240531C006800002024-05-17 10:44AM EDT680.0094.80136.25142.300.00-4287.50%
LLY240531C006850002024-05-06 12:00PM EDT685.0072.95129.35137.450.00-56168.97%
LLY240531C006900002024-05-24 1:26PM EDT690.00120.14126.25132.300.00-1381.25%
LLY240531C006950002024-05-24 2:00PM EDT695.00114.76119.35127.650.00-11160.57%
LLY240531C007000002024-05-30 11:55AM EDT700.00116.24115.20122.25+10.62+10.05%424150.44%
LLY240531C007050002024-05-28 10:42AM EDT705.0097.70110.55117.650.00-12149.73%
LLY240531C007100002024-05-28 1:52PM EDT710.0091.00105.55112.450.00-1011142.11%
LLY240531C007150002024-05-24 3:55PM EDT715.0093.47101.65107.600.00-2689.75%
LLY240531C007200002024-05-30 11:54AM EDT720.0095.6495.60102.20+11.64+13.86%441128.69%
LLY240531C007225002024-05-23 9:33AM EDT722.5085.1093.4599.200.00--0120.36%
LLY240531C007250002024-05-29 10:53AM EDT725.0090.6690.7597.50+0.26+0.29%312126.56%
LLY240531C007300002024-05-29 3:38PM EDT730.0080.7485.8592.250.00-715118.65%
LLY240531C007350002024-05-28 12:36PM EDT735.0076.0180.7587.45+5.23+7.39%183115.33%
LLY240531C007400002024-05-29 3:59PM EDT740.0072.1775.9082.250.00-7421108.03%
LLY240531C007425002024-05-20 12:31PM EDT742.5042.1573.5579.800.00--9105.84%
LLY240531C007450002024-05-17 12:20PM EDT745.0030.4871.8076.150.00-13791.21%
LLY240531C007500002024-05-30 10:57AM EDT750.0066.7565.6072.35+4.55+7.32%23798.24%
LLY240531C007525002024-05-15 9:51AM EDT752.5027.5063.0569.850.00-3395.54%
LLY240531C007550002024-05-30 10:57AM EDT755.0061.3962.0567.35+9.14+17.49%25760.06%
LLY240531C007575002024-05-24 11:53AM EDT757.5052.0159.2564.850.00-22154.20%
LLY240531C007600002024-05-30 11:37AM EDT760.0054.8856.7561.35+1.93+3.64%24078.31%
LLY240531C007650002024-05-29 12:19PM EDT765.0044.6352.0056.900.00-1211678.16%
LLY240531C007675002024-05-29 3:58PM EDT767.5044.5048.7054.700.00-12177.97%
LLY240531C007700002024-05-30 11:12AM EDT770.0047.2747.1052.10+4.47+10.44%623874.41%
LLY240531C007725002024-05-30 11:10AM EDT772.5044.1043.6050.00+3.30+8.09%11474.74%
LLY240531C007750002024-05-29 3:16PM EDT775.0035.4940.8547.750.00-8218073.73%
LLY240531C007775002024-05-30 9:46AM EDT777.5033.9639.3544.60+2.26+7.13%11066.15%
LLY240531C007800002024-05-30 10:48AM EDT780.0037.4036.7540.95+4.10+12.31%817154.11%
LLY240531C007825002024-05-30 12:25PM EDT782.5037.0034.7039.85+12.90+53.53%41162.29%
LLY240531C007850002024-05-30 12:12PM EDT785.0033.4331.2536.50+5.33+18.97%6317853.35%
LLY240531C007875002024-05-30 12:05PM EDT787.5031.0028.3535.30+6.83+28.26%13359.40%
LLY240531C007900002024-05-30 12:05PM EDT790.0028.3527.7031.05+6.23+28.16%430944.48%
LLY240531C007925002024-05-29 9:41AM EDT792.5017.4523.6030.050.00-21051.81%
LLY240531C007950002024-05-30 10:27AM EDT795.0020.0023.0526.95+1.54+8.34%1612845.09%
LLY240531C007975002024-05-30 12:05PM EDT797.5019.4818.7525.20+7.73+65.79%114246.50%
LLY240531C008000002024-05-30 12:55PM EDT800.0019.4217.8520.65+5.52+39.71%11842130.71%
LLY240531C008025002024-05-30 11:11AM EDT802.5014.6015.2519.25+2.14+17.17%146834.80%
LLY240531C008050002024-05-30 12:48PM EDT805.0014.4113.5516.00+3.41+31.00%3321127.34%
LLY240531C008075002024-05-30 12:44PM EDT807.5013.3711.7013.90+4.27+46.92%296626.56%
LLY240531C008100002024-05-30 12:46PM EDT810.0010.709.9011.30+3.30+44.59%28850422.78%
LLY240531C008150002024-05-30 12:54PM EDT815.007.305.907.25+2.36+47.77%50450720.03%
LLY240531C008200002024-05-30 12:55PM EDT820.004.424.154.70+1.37+43.91%1,05542520.94%
LLY240531C008250002024-05-30 12:54PM EDT825.002.582.352.82+0.58+29.00%52763621.41%
LLY240531C008300002024-05-30 12:55PM EDT830.001.371.371.62+0.20+16.67%1,82058922.05%
LLY240531C008350002024-05-30 12:45PM EDT835.000.810.410.83+0.14+20.90%29095722.22%
LLY240531C008400002024-05-30 12:46PM EDT840.000.470.390.55-0.05-9.09%3671,26524.22%
LLY240531C008450002024-05-30 12:42PM EDT845.000.330.200.40+0.04+13.79%3247626.51%
LLY240531C008500002024-05-30 12:37PM EDT850.000.190.140.27-0.06-24.00%75454128.17%
LLY240531C008550002024-05-30 12:46PM EDT855.000.170.100.23+0.06+54.55%165530.91%
LLY240531C008600002024-05-30 12:05PM EDT860.000.140.050.25+0.01+7.69%4017734.82%
LLY240531C008650002024-05-30 11:33AM EDT865.000.140.050.14+0.02+16.67%23034.96%
LLY240531C008700002024-05-30 10:46AM EDT870.000.010.020.33-0.09-42.86%511743.56%
LLY240531C008750002024-05-30 10:19AM EDT875.000.040.010.50-0.05-55.56%18550.54%
LLY240531C008800002024-05-29 12:13PM EDT880.000.030.040.20-0.07-70.00%910046.48%
LLY240531C008850002024-05-29 10:40AM EDT885.000.050.040.620.00-119253.56%
LLY240531C008900002024-05-30 11:04AM EDT890.000.010.010.16-0.03-75.00%313950.98%
LLY240531C008950002024-05-28 9:55AM EDT895.000.010.010.600.00-38759.28%
LLY240531C009000002024-05-29 11:45AM EDT900.000.010.010.150.00-46752.15%
LLY240531C009100002024-05-24 11:02AM EDT910.000.140.011.160.00-104876.03%
LLY240531C009150002024-05-29 12:54PM EDT915.000.040.012.050.00-1287.84%
LLY240531C009200002024-05-30 10:51AM EDT920.000.100.010.10-0.53-84.13%2760.16%
LLY240531C009250002024-05-23 2:58PM EDT925.000.310.010.360.00--172.17%
LLY240531C009300002024-05-30 12:50PM EDT930.000.030.010.06-0.08-42.11%2762.11%
LLY240531C009400002024-05-29 9:31AM EDT940.000.040.010.000.00-116256.25%
LLY240531C009500002024-05-29 2:55PM EDT950.000.040.011.100.00-1132100.05%
LLY240531C009600002024-05-23 9:42AM EDT960.000.180.011.130.00--20106.35%
LLY240531C009800002024-05-30 12:49PM EDT980.000.010.001.120.00-66117.43%
LLY240531C010000002024-05-29 3:42PM EDT1,000.000.010.000.510.00-14120115.33%
LLY240531C010200002024-05-29 3:06PM EDT1,020.000.010.000.290.00-3489116.99%
LLY240531C010400002024-05-29 12:08PM EDT1,040.000.010.000.320.00-115127.54%
LLY240531C010600002024-05-28 9:50AM EDT1,060.000.010.000.290.00-1215134.96%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240531P004400002024-05-28 9:51AM EDT440.000.010.003.500.00-11427.25%
LLY240531P004500002024-04-25 9:30AM EDT450.000.030.000.440.00--2314.06%
LLY240531P004800002024-05-03 9:31AM EDT480.000.040.002.650.00-13357.47%
LLY240531P005000002024-05-03 11:42AM EDT500.000.450.002.300.00-11325.98%
LLY240531P005400002024-05-02 12:26PM EDT540.000.180.003.900.00--1306.45%
LLY240531P005500002024-04-17 2:09PM EDT550.000.550.000.320.00--5208.59%
LLY240531P005700002024-05-28 9:56AM EDT570.000.010.004.250.00-11276.32%
LLY240531P005800002024-05-28 9:58AM EDT580.000.010.004.250.00-1212265.04%
LLY240531P005900002024-05-28 11:23AM EDT590.000.010.004.250.00-2121253.91%
LLY240531P005950002024-05-29 12:59PM EDT595.000.090.003.100.00-15234.52%
LLY240531P006000002024-05-24 1:49PM EDT600.000.050.004.250.00-141242.92%
LLY240531P006050002024-04-29 1:35PM EDT605.001.510.004.300.00-141237.99%
LLY240531P006150002024-04-29 2:39PM EDT615.001.960.003.800.00--1221.88%
LLY240531P006200002024-05-15 1:31PM EDT620.000.230.004.250.00-12221.34%
LLY240531P006250002024-05-15 12:52PM EDT625.000.120.004.250.00-23215.99%
LLY240531P006300002024-05-13 11:10AM EDT630.000.300.004.300.00-15211.18%
LLY240531P006350002024-05-15 9:58AM EDT635.000.240.004.300.00-23205.91%
LLY240531P006400002024-05-30 9:36AM EDT640.000.010.003.95-0.10-90.91%222197.31%
LLY240531P006450002024-05-03 3:52PM EDT645.001.030.002.520.00-45176.66%
LLY240531P006500002024-05-24 9:39AM EDT650.000.050.000.000.00-154250.00%
LLY240531P006550002024-05-13 11:10AM EDT655.000.450.001.120.00-12146.19%
LLY240531P006600002024-05-15 10:39AM EDT660.000.270.000.000.00-43650.00%
LLY240531P006650002024-05-24 11:02AM EDT665.000.150.001.120.00-1045137.60%
LLY240531P006700002024-05-28 9:51AM EDT670.000.060.000.940.00-149129.88%
LLY240531P006750002024-05-23 1:43PM EDT675.000.100.001.120.00-720129.05%
LLY240531P006800002024-05-29 9:44AM EDT680.000.060.001.130.00-163125.00%
LLY240531P006850002024-05-24 11:02AM EDT685.000.220.002.580.00-1049139.23%
LLY240531P006900002024-05-24 11:42AM EDT690.000.070.000.250.00-14194.92%
LLY240531P006950002024-05-28 11:37AM EDT695.000.060.001.130.00-1066112.35%
LLY240531P007000002024-05-28 10:54AM EDT700.000.110.010.350.00-17691.80%
LLY240531P007050002024-05-23 12:05PM EDT705.000.130.010.340.00-19287.79%
LLY240531P007100002024-05-28 3:56PM EDT710.000.300.010.150.00-1115476.56%
LLY240531P007150002024-05-29 10:36AM EDT715.000.120.020.100.00-19270.90%
LLY240531P007200002024-05-29 3:51PM EDT720.000.100.020.10-0.07-41.18%112067.58%
LLY240531P007225002024-05-30 10:25AM EDT722.500.020.010.19-0.08-80.00%151669.92%
LLY240531P007250002024-05-30 11:17AM EDT725.000.020.010.22-0.11-84.62%313369.43%
LLY240531P007300002024-05-29 3:29PM EDT730.000.060.010.700.00-6024777.15%
LLY240531P007325002024-05-21 3:54PM EDT732.500.030.010.66-0.43-93.48%1174.51%
LLY240531P007350002024-05-30 10:02AM EDT735.000.040.020.71-0.01-20.00%119973.54%
LLY240531P007375002024-05-28 1:32PM EDT737.500.100.010.800.00-2372.80%
LLY240531P007400002024-05-29 3:25PM EDT740.000.140.010.250.00-1224659.96%
LLY240531P007425002024-05-23 3:02PM EDT742.500.340.010.710.00-74667.48%
LLY240531P007450002024-05-30 11:13AM EDT745.000.050.010.37-0.01-16.67%1214759.47%
LLY240531P007475002024-05-28 11:23AM EDT747.500.130.010.700.00-511463.43%
LLY240531P007500002024-05-30 12:02PM EDT750.000.050.050.49-0.07-58.33%6544158.89%
LLY240531P007525002024-05-29 3:51PM EDT752.500.250.010.860.00-42561.62%
LLY240531P007550002024-05-30 12:43PM EDT755.000.070.010.10-0.12-63.16%137747.85%
LLY240531P007575002024-05-30 11:54AM EDT757.500.040.010.10-0.18-81.82%86846.09%
LLY240531P007600002024-05-30 11:20AM EDT760.000.050.010.10-0.06-54.55%915344.43%
LLY240531P007650002024-05-30 11:13AM EDT765.000.050.020.11-0.05-50.00%329341.50%
LLY240531P007675002024-05-30 9:30AM EDT767.500.160.010.20+0.06+60.00%307143.46%
LLY240531P007700002024-05-30 12:50PM EDT770.000.060.010.12-0.05-45.45%4629738.57%
LLY240531P007725002024-05-29 1:17PM EDT772.500.200.010.180.00-1310839.06%
LLY240531P007750002024-05-30 11:32AM EDT775.000.090.030.37-0.13-59.09%4495742.09%
LLY240531P007775002024-05-30 10:46AM EDT777.500.070.070.16-0.13-65.00%1826934.77%
LLY240531P007800002024-05-30 12:32PM EDT780.000.080.050.15-0.11-57.89%15390132.62%
LLY240531P007825002024-05-30 11:11AM EDT782.500.090.010.33-0.19-67.86%3917035.25%
LLY240531P007850002024-05-30 12:41PM EDT785.000.090.090.18-0.20-68.97%13930229.83%
LLY240531P007875002024-05-30 10:57AM EDT787.500.140.010.10-0.50-78.12%4123725.49%
LLY240531P007900002024-05-30 12:35PM EDT790.000.110.060.16-0.41-78.85%14832325.59%
LLY240531P007925002024-05-30 12:23PM EDT792.500.150.010.21-0.71-82.56%2614424.85%
LLY240531P007950002024-05-30 12:24PM EDT795.000.200.130.25-0.80-80.00%6844323.68%
LLY240531P007975002024-05-30 12:54PM EDT797.500.220.210.48-1.33-85.81%16410524.93%
LLY240531P008000002024-05-30 12:56PM EDT800.000.360.260.47-1.39-77.65%33136622.56%
LLY240531P008025002024-05-30 12:46PM EDT802.500.500.340.78-2.10-80.77%468423.22%
LLY240531P008050002024-05-30 12:56PM EDT805.000.780.570.77-2.39-79.67%58114820.61%
LLY240531P008075002024-05-30 12:50PM EDT807.501.200.871.40-2.70-69.23%42010822.23%
LLY240531P008100002024-05-30 12:55PM EDT810.001.481.231.61-3.77-72.78%6528420.41%
LLY240531P008150002024-05-30 12:55PM EDT815.002.982.713.35-4.92-62.28%1609021.55%
LLY240531P008200002024-05-30 12:53PM EDT820.005.455.305.70-7.55-58.08%1232521.96%
LLY240531P008250002024-05-30 12:40PM EDT825.008.038.259.20-5.62-41.17%72924.22%
LLY240531P008300002024-05-29 10:52AM EDT830.0017.5511.0013.450.00-8527.74%
LLY240531P008400002024-05-28 9:56AM EDT840.0046.3518.6524.700.00-1246.75%
LLY240531P008450002024-05-02 2:26PM EDT845.0088.2123.3529.650.00--052.42%
LLY240531P008500002024-05-21 2:23PM EDT850.0047.5529.1034.950.00-7659.83%
LLY240531P008600002024-05-21 10:31AM EDT860.0055.5539.1544.750.00--569.47%
LLY240531P009000002024-05-28 10:22AM EDT900.00102.0079.1584.900.00-13080.74%