Singapore markets closed

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
857.47 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816C003700002024-06-05 10:23AM EDT370.00459.85538.45543.450.00--2347.96%
LLY240816C003800002024-06-04 2:42PM EDT380.00456.10516.75524.000.00-70310.97%
LLY240816C004000002024-07-18 11:18AM EDT400.00458.75455.00464.950.00-33144.36%
LLY240816C004900002024-07-05 3:49PM EDT490.00427.54365.50375.000.00-22111.71%
LLY240816C005000002024-07-17 3:50PM EDT500.00407.00359.00365.000.00-17118.85%
LLY240816C005200002024-04-26 3:24PM EDT520.00223.74292.25296.000.00-110.00%
LLY240816C005400002024-06-26 12:01PM EDT540.00369.44316.00325.000.00-31596.24%
LLY240816C005500002024-04-26 1:55PM EDT550.00198.40262.85266.600.00-110.00%
LLY240816C005600002024-07-18 2:57PM EDT560.00291.29296.00305.450.00-4591.00%
LLY240816C005800002024-06-12 9:54AM EDT580.00283.60365.60373.300.00-12261.91%
LLY240816C005900002024-05-10 1:01PM EDT590.00184.69263.25269.650.00-3475.48%
LLY240816C006000002024-07-18 2:49PM EDT600.00250.73256.00265.600.00-41778.80%
LLY240816C006100002024-06-26 12:23PM EDT610.00300.46246.60256.000.00-4678.01%
LLY240816C006200002024-07-02 2:27PM EDT620.00292.36237.00246.000.00-1575.77%
LLY240816C006300002024-07-11 3:50PM EDT630.00310.97227.00236.000.00-21672.70%
LLY240816C006400002024-07-08 1:34PM EDT640.00281.68217.75226.600.00-11272.18%
LLY240816C006500002024-06-10 3:29PM EDT650.00225.50291.45297.550.00-18209.70%
LLY240816C006600002024-07-09 3:07PM EDT660.00274.75197.40206.750.00-1165.71%
LLY240816C006700002024-06-12 2:30PM EDT670.00203.37278.55287.800.00-2424209.63%
LLY240816C006800002024-07-03 10:58AM EDT680.00225.60178.00187.000.00-1361.04%
LLY240816C006900002024-07-19 10:35AM EDT690.00180.64168.10177.50-84.11-31.77%123658.91%
LLY240816C007000002024-07-19 10:35AM EDT700.00171.08159.00168.00+10.58+6.59%132157.77%
LLY240816C007100002024-07-18 3:20PM EDT710.00138.54150.10157.400.00-415955.33%
LLY240816C007200002024-07-19 1:26PM EDT720.00146.00140.00148.30+8.67+6.31%330153.20%
LLY240816C007300002024-07-15 10:20AM EDT730.00233.58130.00138.650.00-18818850.49%
LLY240816C007400002024-07-18 11:55AM EDT740.00112.75121.00130.150.00-15458.43%
LLY240816C007500002024-07-19 3:20PM EDT750.00117.84115.15119.10-49.44-29.56%235153.15%
LLY240816C007600002024-07-18 12:02PM EDT760.00107.00106.60110.10+15.39+16.80%17651.32%
LLY240816C007700002024-07-18 12:33PM EDT770.00107.9397.60101.60+12.78+13.43%418850.09%
LLY240816C007800002024-07-19 9:54AM EDT780.0095.0089.7093.20+10.06+11.84%362248.76%
LLY240816C007900002024-07-15 9:32AM EDT790.00170.8281.2085.100.00-1022447.57%
LLY240816C008000002024-07-19 3:35PM EDT800.0075.1073.6577.30+10.13+15.59%1941946.49%
LLY240816C008100002024-07-19 3:14PM EDT810.0068.9066.6571.60+5.50+8.68%48747.63%
LLY240816C008200002024-07-18 3:53PM EDT820.0073.7359.8562.55+20.40+38.25%11,15144.41%
LLY240816C008300002024-07-19 2:43PM EDT830.0051.5552.5055.95+5.05+10.86%1566743.74%
LLY240816C008400002024-07-19 2:35PM EDT840.0048.1544.7550.45+4.15+9.43%3891443.88%
LLY240816C008500002024-07-19 3:35PM EDT850.0042.0042.0043.35+3.34+8.64%2631,22741.90%
LLY240816C008600002024-07-19 3:52PM EDT860.0037.6336.7537.95+5.23+16.14%34042241.33%
LLY240816C008700002024-07-19 3:53PM EDT870.0032.4531.2533.75+2.45+8.17%27149241.62%
LLY240816C008800002024-07-19 2:39PM EDT880.0028.4627.6529.15+2.26+8.63%18135541.06%
LLY240816C008900002024-07-19 3:20PM EDT890.0024.6122.8528.55+3.32+15.59%9694044.43%
LLY240816C009000002024-07-19 3:54PM EDT900.0021.0019.7023.00+1.65+8.53%2802,36642.04%
LLY240816C009100002024-07-19 2:33PM EDT910.0018.1416.4519.35+1.30+7.72%4275941.29%
LLY240816C009200002024-07-19 3:50PM EDT920.0015.0014.0016.45+1.01+7.22%2443,02740.99%
LLY240816C009300002024-07-19 2:26PM EDT930.0012.8211.4014.35+2.22+20.94%961441.31%
LLY240816C009400002024-07-19 2:38PM EDT940.0010.027.9011.25+0.02+0.20%2945139.87%
LLY240816C009500002024-07-19 3:56PM EDT950.009.058.959.95+0.05+0.56%1422,96740.56%
LLY240816C009600002024-07-19 3:33PM EDT960.007.807.508.30+0.68+9.55%851,15840.40%
LLY240816C009700002024-07-19 3:56PM EDT970.006.406.307.20+0.58+9.97%1823640.82%
LLY240816C009800002024-07-19 2:04PM EDT980.005.175.306.60+0.42+8.84%1923941.92%
LLY240816C009900002024-07-19 1:43PM EDT990.004.904.505.65+0.55+12.64%3414942.14%
LLY240816C010000002024-07-19 3:53PM EDT1,000.004.003.904.25+0.27+7.24%1,3862,26640.98%
LLY240816C010100002024-07-19 2:40PM EDT1,010.003.033.154.00+0.32+11.81%843342.26%
LLY240816C010200002024-07-19 3:18PM EDT1,020.002.752.244.50+0.19+7.42%1716745.41%
LLY240816C010300002024-07-19 12:14PM EDT1,030.002.751.786.70+0.33+13.64%48252.40%
LLY240816C010400002024-07-19 11:12AM EDT1,040.002.501.742.93+0.55+28.21%127444.51%
LLY240816C010500002024-07-19 11:12AM EDT1,050.002.201.402.99+0.20+10.00%2420646.39%
LLY240816C010600002024-07-19 10:20AM EDT1,060.002.260.744.20+0.75+49.67%823551.78%
LLY240816C010700002024-07-19 2:42PM EDT1,070.001.730.623.45+0.45+35.16%25151.20%
LLY240816C010800002024-07-19 11:02AM EDT1,080.001.670.523.60+0.59+54.63%43653.31%
LLY240816C010900002024-07-17 9:53AM EDT1,090.002.320.452.030.00-12249.02%
LLY240816C011000002024-07-19 3:55PM EDT1,100.001.010.412.37+0.19+23.17%4524251.98%
LLY240816C011100002024-07-17 11:07AM EDT1,110.001.360.353.450.00-21151.33%
LLY240816C011200002024-07-18 9:59AM EDT1,120.000.710.313.350.00-103852.41%
LLY240816C011300002024-07-10 10:56AM EDT1,130.001.900.004.450.00-12755.70%
LLY240816C011400002024-07-18 10:08AM EDT1,140.001.010.253.250.00-19054.75%
LLY240816C011500002024-07-18 9:33AM EDT1,150.001.750.223.200.00-1355.87%
LLY240816C011600002024-07-18 2:20PM EDT1,160.000.520.202.000.00-17253.31%
LLY240816C011700002024-07-12 3:43PM EDT1,170.001.700.014.600.00--361.60%
LLY240816C011800002024-07-18 3:50PM EDT1,180.000.520.163.100.00-167259.34%
LLY240816C012000002024-07-19 1:07PM EDT1,200.000.550.110.85+0.09+19.57%219651.95%
LLY240816C012100002024-07-01 10:39AM EDT1,210.000.530.003.75-0.27-33.75%1264.55%
LLY240816C012400002024-07-16 12:39PM EDT1,240.000.500.011.500.00-19459.64%
LLY240816C012600002024-07-18 11:46AM EDT1,260.000.230.004.500.00-2372.77%
LLY240816C012800002024-07-18 11:49AM EDT1,280.000.250.010.380.00-89154.54%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816P003700002024-07-19 3:37PM EDT370.000.030.000.93+0.01+50.00%12124.46%
LLY240816P003800002024-04-26 9:50AM EDT380.000.310.000.580.00-334114.45%
LLY240816P003900002024-04-19 2:58PM EDT390.000.350.010.350.00-106105.47%
LLY240816P004000002024-07-18 10:04AM EDT400.000.050.000.100.00-26090.82%
LLY240816P004100002024-06-06 2:17PM EDT410.000.470.002.590.00-100101126.34%
LLY240816P004300002024-04-26 2:00PM EDT430.000.760.000.580.00-1198.14%
LLY240816P004500002024-07-08 10:28AM EDT450.000.040.002.930.00-1244113.92%
LLY240816P004600002024-07-18 3:46PM EDT460.000.420.091.610.00-17102.00%
LLY240816P004700002024-07-09 2:28PM EDT470.000.050.004.800.00-18115.97%
LLY240816P004800002024-06-14 3:54PM EDT480.000.150.004.350.00--1110.50%
LLY240816P004900002024-07-09 3:51PM EDT490.000.050.004.450.00-2152107.45%
LLY240816P005000002024-07-18 11:54AM EDT500.000.100.060.430.00-12676.66%
LLY240816P005200002024-06-05 12:58PM EDT520.000.410.003.950.00-102995.41%
LLY240816P005400002024-06-13 2:47PM EDT540.000.370.004.400.00-21290.80%
LLY240816P005500002024-07-19 12:36PM EDT550.000.340.250.50+0.16+88.89%35767.51%
LLY240816P005600002024-07-19 2:18PM EDT560.000.360.020.50-0.02-5.26%36062.21%
LLY240816P005700002024-07-03 11:52AM EDT570.002.300.004.700.00-14482.54%
LLY240816P005800002024-07-18 10:43AM EDT580.000.200.154.750.00-12480.14%
LLY240816P005900002024-06-18 10:50AM EDT590.000.500.012.720.00-14569.63%
LLY240816P006000002024-07-18 2:31PM EDT600.000.500.400.750.00-17758.72%
LLY240816P006100002024-07-17 1:57PM EDT610.000.180.204.950.00-12671.97%
LLY240816P006200002024-07-18 11:43AM EDT620.000.650.225.550.00-88770.65%
LLY240816P006300002024-07-10 11:18AM EDT630.000.360.423.600.00-1916663.15%
LLY240816P006400002024-07-19 3:27PM EDT640.001.110.482.94+0.76+217.14%134758.64%
LLY240816P006500002024-07-19 3:52PM EDT650.001.320.562.40+0.16+13.79%149754.58%
LLY240816P006600002024-07-17 3:39PM EDT660.000.520.644.150.00-1011056.98%
LLY240816P006700002024-07-18 12:01PM EDT670.001.800.744.400.00-23855.06%
LLY240816P006800002024-07-18 2:46PM EDT680.002.200.864.700.00-107353.22%
LLY240816P006900002024-07-19 1:56PM EDT690.002.341.603.00-0.66-22.00%615151.34%
LLY240816P007000002024-07-19 3:18PM EDT700.002.602.083.30-1.15-30.67%221,50849.67%
LLY240816P007100002024-07-18 3:46PM EDT710.004.422.554.700.00-531651.18%
LLY240816P007200002024-07-19 3:54PM EDT720.003.312.763.85-1.79-35.10%1470045.85%
LLY240816P007300002024-07-19 10:18AM EDT730.004.262.845.80-1.87-30.51%316148.08%
LLY240816P007400002024-07-19 12:25PM EDT740.005.354.805.90-1.15-17.69%1319245.30%
LLY240816P007500002024-07-19 2:22PM EDT750.006.055.107.00-2.70-30.86%2834244.59%
LLY240816P007600002024-07-19 10:41AM EDT760.006.107.058.10-4.40-41.90%2520343.56%
LLY240816P007700002024-07-19 2:51PM EDT770.009.204.309.90-2.23-19.51%13940143.42%
LLY240816P007800002024-07-19 3:13PM EDT780.0010.279.3010.70-3.16-23.53%3859541.31%
LLY240816P007900002024-07-19 3:49PM EDT790.0012.9011.9013.35-2.90-18.35%5476141.70%
LLY240816P008000002024-07-19 3:42PM EDT800.0015.5012.9015.30-3.67-19.14%611,37840.64%
LLY240816P008100002024-07-19 1:36PM EDT810.0016.7715.5018.65-5.26-23.88%2539240.99%
LLY240816P008200002024-07-19 1:24PM EDT820.0020.5018.9021.60-6.30-23.51%3837740.37%
LLY240816P008300002024-07-19 3:07PM EDT830.0023.3021.5024.15-6.35-21.42%3933938.90%
LLY240816P008400002024-07-19 3:13PM EDT840.0027.3326.4528.80-7.79-22.18%5561739.35%
LLY240816P008500002024-07-19 3:49PM EDT850.0032.3631.2032.30-7.22-18.24%881,24438.09%
LLY240816P008600002024-07-19 1:40PM EDT860.0036.8035.7536.95-9.50-20.52%19171637.61%
LLY240816P008700002024-07-19 2:43PM EDT870.0043.1241.2042.30-7.71-15.17%9055137.41%
LLY240816P008800002024-07-19 3:41PM EDT880.0048.8746.3548.05-5.98-10.90%3852837.17%
LLY240816P008900002024-07-19 3:41PM EDT890.0055.7352.1055.60-5.04-8.29%1852438.44%
LLY240816P009000002024-07-19 3:32PM EDT900.0063.1558.4562.30-5.83-8.45%11364838.38%
LLY240816P009100002024-07-19 3:54PM EDT910.0067.0265.3568.25-7.01-9.47%1731836.96%
LLY240816P009200002024-07-19 1:07PM EDT920.0072.8272.5579.00-11.97-14.12%326541.02%
LLY240816P009300002024-07-19 2:16PM EDT930.0080.9980.0583.85-13.16-13.98%349237.26%
LLY240816P009400002024-07-19 3:32PM EDT940.0089.8886.6591.70-9.17-9.26%10329436.83%
LLY240816P009500002024-07-19 12:12PM EDT950.0095.3896.30100.50-8.73-8.39%221437.45%
LLY240816P009600002024-07-18 10:03AM EDT960.0083.28104.85109.050.00-13037.33%
LLY240816P009700002024-07-17 10:14AM EDT970.0070.63113.75118.700.00-12338.92%
LLY240816P009800002024-07-16 11:45AM EDT980.0050.40122.85127.150.00-21237.87%
LLY240816P009900002024-07-18 11:43AM EDT990.00140.50130.95139.000.00-101143.83%
LLY240816P010000002024-07-18 3:57PM EDT1,000.00155.00140.30148.000.00-3743.81%
LLY240816P010100002024-07-09 3:38PM EDT1,010.0084.69149.55158.000.00--145.80%
LLY240816P010200002024-07-17 11:01AM EDT1,020.00108.00159.30168.000.00-11547.75%
LLY240816P010300002024-07-15 10:04AM EDT1,030.0078.80169.00177.000.00-1347.21%
LLY240816P010400002024-07-08 11:26AM EDT1,040.00122.59178.60187.000.00--249.02%
LLY240816P010500002024-07-15 2:32PM EDT1,050.00100.75187.75196.650.00-1149.84%
LLY240816P010600002024-07-18 3:17PM EDT1,060.00211.00197.65206.700.00-60051.72%
LLY240816P010800002024-07-01 9:38AM EDT1,080.00167.33217.10227.000.00--055.96%
LLY240816P011100002024-07-18 12:14PM EDT1,110.00272.33247.05257.000.00-20060.87%
LLY240816P011200002024-07-18 1:43PM EDT1,120.00267.26257.20267.000.00-2062.46%