Singapore markets close in 12 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
883.33+16.03 (+1.85%)
At close: 04:00PM EDT
884.94 +1.61 (+0.18%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C003900002024-06-06 10:07AM EDT390.00450.000.000.000.00-100.00%
LLY240628C004700002024-05-29 10:56AM EDT470.00348.150.000.000.00-100.00%
LLY240628C006300002024-05-30 12:16PM EDT630.00191.850.000.000.00-100.00%
LLY240628C006500002024-05-16 10:08AM EDT650.00132.970.000.000.00--00.00%
LLY240628C006700002024-05-10 12:15PM EDT670.00101.46178.65186.900.00--10.00%
LLY240628C006750002024-06-13 3:36PM EDT675.00206.350.000.000.00-400.00%
LLY240628C006900002024-06-05 3:09PM EDT690.00148.000.000.000.00-100.00%
LLY240628C007000002024-05-16 10:10AM EDT700.0085.800.000.000.00--00.00%
LLY240628C007200002024-06-05 10:26AM EDT720.00110.610.000.000.00--00.00%
LLY240628C007350002024-05-31 1:57PM EDT735.0083.290.000.000.00-200.00%
LLY240628C007400002024-06-03 2:58PM EDT740.0096.050.000.000.00-100.00%
LLY240628C007450002024-06-13 3:02PM EDT745.00134.290.000.000.00-200.00%
LLY240628C007500002024-06-12 11:03AM EDT750.00115.950.000.000.00-100.00%
LLY240628C007550002024-05-15 11:21AM EDT755.0043.200.000.000.00-200.00%
LLY240628C007600002024-06-13 3:02PM EDT760.00119.410.000.000.00-200.00%
LLY240628C007650002024-06-12 2:16PM EDT765.00101.240.000.000.00-100.00%
LLY240628C007700002024-06-07 1:32PM EDT770.0087.500.000.000.00-100.00%
LLY240628C007750002024-06-07 11:00AM EDT775.0075.250.000.000.00-200.00%
LLY240628C007800002024-06-13 10:50AM EDT780.0096.500.000.000.00-100.00%
LLY240628C007850002024-06-07 2:19PM EDT785.0070.000.000.000.00-200.00%
LLY240628C007900002024-06-11 10:06AM EDT790.0075.500.000.000.00-100.00%
LLY240628C007950002024-06-11 9:37AM EDT795.0073.850.000.000.00-100.00%
LLY240628C008000002024-06-13 3:57PM EDT800.0086.610.000.000.00-8400.00%
LLY240628C008050002024-06-10 10:43AM EDT805.0058.270.000.000.00-200.00%
LLY240628C008100002024-06-13 10:22AM EDT810.0068.760.000.000.00-100.00%
LLY240628C008150002024-06-12 3:44PM EDT815.0056.510.000.000.00-300.00%
LLY240628C008200002024-06-13 10:50AM EDT820.0058.110.000.000.00-300.00%
LLY240628C008250002024-06-13 3:17PM EDT825.0057.460.000.000.00-100.00%
LLY240628C008300002024-06-13 1:22PM EDT830.0050.130.000.000.00-100.00%
LLY240628C008350002024-06-13 1:22PM EDT835.0045.720.000.000.00-100.00%
LLY240628C008375002024-06-12 10:53AM EDT837.5037.290.000.000.00--00.00%
LLY240628C008400002024-06-13 1:22PM EDT840.0041.690.000.000.00-500.00%
LLY240628C008425002024-06-12 12:19PM EDT842.5033.540.000.000.00--00.00%
LLY240628C008450002024-06-13 1:22PM EDT845.0037.670.000.000.00-100.00%
LLY240628C008475002024-06-13 10:48AM EDT847.5035.000.000.000.00-400.00%
LLY240628C008500002024-06-13 1:54PM EDT850.0035.750.000.000.00-800.00%
LLY240628C008550002024-06-13 3:10PM EDT855.0032.300.000.000.00-1200.00%
LLY240628C008600002024-06-13 3:59PM EDT860.0033.000.000.000.00-8100.00%
LLY240628C008650002024-06-13 3:50PM EDT865.0028.000.000.000.00-2000.00%
LLY240628C008700002024-06-13 3:59PM EDT870.0026.600.000.000.00-7900.00%
LLY240628C008750002024-06-13 3:58PM EDT875.0022.550.000.000.00-15500.00%
LLY240628C008800002024-06-13 3:55PM EDT880.0020.050.000.000.00-37800.00%
LLY240628C008850002024-06-13 3:55PM EDT885.0017.300.000.000.00-2300.20%
LLY240628C008900002024-06-13 1:47PM EDT890.0012.320.000.000.00-9200.78%
LLY240628C008950002024-06-13 3:04PM EDT895.0010.350.000.000.00-2001.56%
LLY240628C009000002024-06-13 3:59PM EDT900.0011.200.000.000.00-6801.56%
LLY240628C009050002024-06-13 3:57PM EDT905.009.450.000.000.00-3103.13%
LLY240628C009100002024-06-13 3:46PM EDT910.007.340.000.000.00-1003.13%
LLY240628C009150002024-06-13 3:19PM EDT915.005.500.000.000.00-703.13%
LLY240628C009200002024-06-13 3:52PM EDT920.005.450.000.000.00-3503.13%
LLY240628C009250002024-06-13 3:53PM EDT925.004.800.000.000.00-1406.25%
LLY240628C009300002024-06-13 12:30PM EDT930.002.810.000.000.00-2006.25%
LLY240628C009350002024-06-13 3:54PM EDT935.003.450.000.000.00-1306.25%
LLY240628C009400002024-06-13 11:28AM EDT940.002.500.000.000.00-506.25%
LLY240628C009500002024-06-13 3:57PM EDT950.001.930.000.000.00-11106.25%
LLY240628C009550002024-06-13 9:50AM EDT955.001.340.000.000.00-1006.25%
LLY240628C009600002024-06-13 11:28AM EDT960.001.250.000.000.00-306.25%
LLY240628C009700002024-06-11 3:29PM EDT970.001.190.000.000.00-4012.50%
LLY240628C009800002024-06-12 10:46AM EDT980.000.930.000.000.00-1012.50%
LLY240628C009900002024-06-12 3:10PM EDT990.000.010.000.000.00-1012.50%
LLY240628C010000002024-06-13 3:18PM EDT1,000.000.400.000.000.00-4012.50%
LLY240628C010200002024-06-10 1:04PM EDT1,020.000.300.000.000.00-14012.50%
LLY240628C010400002024-06-07 9:50AM EDT1,040.000.540.000.000.00-1012.50%
LLY240628C010600002024-06-12 10:25AM EDT1,060.000.400.000.000.00--012.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P005500002024-06-03 2:43PM EDT550.000.220.000.000.00-4050.00%
LLY240628P005900002024-06-12 3:13PM EDT590.000.440.000.000.00-1050.00%
LLY240628P006000002024-06-03 2:43PM EDT600.000.320.000.000.00-5025.00%
LLY240628P006200002024-06-11 3:11PM EDT620.000.130.000.000.00--025.00%
LLY240628P006400002024-06-12 3:13PM EDT640.000.460.000.000.00-1025.00%
LLY240628P006500002024-06-12 1:39PM EDT650.000.170.000.000.00-1025.00%
LLY240628P006550002024-05-17 10:23AM EDT655.001.250.000.000.00-1025.00%
LLY240628P006600002024-05-20 11:20AM EDT660.000.990.000.000.00-1025.00%
LLY240628P006650002024-05-21 9:45AM EDT665.001.480.000.000.00--025.00%
LLY240628P006700002024-06-06 12:40PM EDT670.000.350.000.000.00-2025.00%
LLY240628P006750002024-05-29 1:51PM EDT675.000.510.000.000.00-26025.00%
LLY240628P006800002024-06-10 12:49PM EDT680.000.260.000.000.00-15025.00%
LLY240628P006850002024-05-28 3:22PM EDT685.000.830.000.000.00-4025.00%
LLY240628P006900002024-06-12 3:43PM EDT690.000.480.000.000.00-21025.00%
LLY240628P006950002024-06-03 2:47PM EDT695.000.460.000.000.00-1025.00%
LLY240628P007000002024-06-07 3:54PM EDT700.000.200.000.000.00-1025.00%
LLY240628P007050002024-06-12 3:43PM EDT705.000.550.000.000.00-23025.00%
LLY240628P007100002024-06-12 11:45AM EDT710.000.520.000.000.00-2025.00%
LLY240628P007150002024-06-12 9:43AM EDT715.000.200.000.000.00-2025.00%
LLY240628P007200002024-06-10 9:42AM EDT720.000.790.000.000.00-2025.00%
LLY240628P007250002024-06-12 3:44PM EDT725.000.430.000.000.00-36025.00%
LLY240628P007300002024-06-13 10:56AM EDT730.000.180.000.000.00-5025.00%
LLY240628P007350002024-06-12 3:44PM EDT735.000.580.000.000.00-36012.50%
LLY240628P007400002024-06-13 3:54PM EDT740.000.050.000.000.00-25012.50%
LLY240628P007450002024-06-13 12:04PM EDT745.000.260.000.000.00-5012.50%
LLY240628P007500002024-06-13 10:22AM EDT750.000.600.000.000.00-1012.50%
LLY240628P007550002024-06-11 9:35AM EDT755.000.520.000.000.00-2012.50%
LLY240628P007600002024-06-13 2:52PM EDT760.000.570.000.000.00-10012.50%
LLY240628P007650002024-06-13 12:41PM EDT765.000.400.000.000.00-2012.50%
LLY240628P007700002024-06-13 12:41PM EDT770.000.430.000.000.00-9012.50%
LLY240628P007750002024-06-13 10:39AM EDT775.000.350.000.000.00-1012.50%
LLY240628P007800002024-06-13 2:14PM EDT780.000.470.000.000.00-1012.50%
LLY240628P007850002024-06-13 10:51AM EDT785.000.710.000.000.00-4012.50%
LLY240628P007900002024-06-13 1:52PM EDT790.000.660.000.000.00-6012.50%
LLY240628P007950002024-06-12 3:39PM EDT795.001.360.000.000.00-10012.50%
LLY240628P008000002024-06-13 3:50PM EDT800.000.600.000.000.00-292012.50%
LLY240628P008050002024-06-13 3:53PM EDT805.000.950.000.000.00-27012.50%
LLY240628P008100002024-06-13 3:51PM EDT810.001.000.000.000.00-28206.25%
LLY240628P008150002024-06-13 1:15PM EDT815.001.530.000.000.00-706.25%
LLY240628P008200002024-06-13 3:54PM EDT820.001.360.000.000.00-4006.25%
LLY240628P008250002024-06-13 3:52PM EDT825.001.610.000.000.00-4506.25%
LLY240628P008275002024-06-13 3:51PM EDT827.501.850.000.000.00-306.25%
LLY240628P008300002024-06-13 3:59PM EDT830.002.090.000.000.00-5206.25%
LLY240628P008325002024-06-12 3:15PM EDT832.505.250.000.000.00--06.25%
LLY240628P008350002024-06-13 3:43PM EDT835.002.630.000.000.00-1806.25%
LLY240628P008375002024-06-11 3:20PM EDT837.507.240.000.000.00--06.25%
LLY240628P008400002024-06-13 3:59PM EDT840.002.900.000.000.00-6506.25%
LLY240628P008425002024-06-13 3:52PM EDT842.503.600.000.000.00-406.25%
LLY240628P008450002024-06-13 3:52PM EDT845.003.480.000.000.00-1606.25%
LLY240628P008475002024-06-13 11:19AM EDT847.506.150.000.000.00-103.13%
LLY240628P008500002024-06-13 3:47PM EDT850.004.980.000.000.00-4403.13%
LLY240628P008550002024-06-13 3:59PM EDT855.005.270.000.000.00-1903.13%
LLY240628P008600002024-06-13 3:59PM EDT860.006.450.000.000.00-3603.13%
LLY240628P008650002024-06-13 3:59PM EDT865.008.400.000.000.00-1003.13%
LLY240628P008700002024-06-13 3:43PM EDT870.0010.790.000.000.00-1901.56%
LLY240628P008750002024-06-13 3:35PM EDT875.0013.720.000.000.00-300.78%
LLY240628P008800002024-06-13 3:50PM EDT880.0015.000.000.000.00-1000.39%
LLY240628P008850002024-06-12 3:51PM EDT885.0026.150.000.000.00--00.00%
LLY240628P009000002024-06-11 10:26AM EDT900.0040.000.000.000.00--00.00%