Singapore markets closed

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
884.90 +1.57 (+0.18%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241115C003900002024-05-21 12:22PM EDT390.00426.070.000.000.00--00.00%
LLY241115C004700002024-05-14 2:27PM EDT470.00304.16415.85420.550.00-141558.29%
LLY241115C004800002024-05-14 11:37AM EDT480.00289.08407.00411.800.00--159.26%
LLY241115C005000002024-06-12 9:38AM EDT500.00369.240.000.000.00-100.00%
LLY241115C005100002024-05-14 3:55PM EDT510.00268.53381.00390.000.00--1064.06%
LLY241115C006000002024-06-06 10:46AM EDT600.00260.630.000.000.00-200.00%
LLY241115C006200002024-05-10 10:53AM EDT620.00172.75244.95253.600.00--20.00%
LLY241115C006300002024-05-21 1:28PM EDT630.00200.320.000.000.00--00.00%
LLY241115C006400002024-06-06 9:42AM EDT640.00219.300.000.000.00--00.00%
LLY241115C006500002024-05-23 2:41PM EDT650.00185.200.000.000.00-300.00%
LLY241115C006700002024-06-03 11:12AM EDT670.00191.100.000.000.00-100.00%
LLY241115C006800002024-06-10 3:41PM EDT680.00212.060.000.000.00-300.00%
LLY241115C006900002024-05-17 9:59AM EDT690.00122.100.000.000.00-100.00%
LLY241115C007100002024-05-21 9:31AM EDT710.00128.640.000.000.00-100.00%
LLY241115C007200002024-06-03 1:08PM EDT720.00149.000.000.000.00-100.00%
LLY241115C007400002024-06-11 9:30AM EDT740.00170.510.000.000.00-100.00%
LLY241115C007500002024-06-13 12:42PM EDT750.00156.950.000.000.00-20000.00%
LLY241115C007600002024-06-11 12:37PM EDT760.00140.520.000.000.00-600.00%
LLY241115C007700002024-05-28 10:09AM EDT770.0089.500.000.000.00-200.00%
LLY241115C007800002024-06-10 3:30PM EDT780.00130.680.000.000.00-800.00%
LLY241115C007900002024-06-12 12:28PM EDT790.00123.200.000.000.00-100.00%
LLY241115C008000002024-06-13 3:56PM EDT800.00128.150.000.000.00-900.00%
LLY241115C008100002024-06-13 3:53PM EDT810.00120.920.000.000.00-1600.00%
LLY241115C008200002024-06-13 11:55AM EDT820.00109.000.000.000.00-100.00%
LLY241115C008300002024-06-13 3:59PM EDT830.00107.840.000.000.00-100.00%
LLY241115C008400002024-06-13 3:53PM EDT840.00101.650.000.000.00-100.00%
LLY241115C008500002024-06-13 3:55PM EDT850.0095.530.000.000.00-1500.00%
LLY241115C008600002024-06-12 3:27PM EDT860.0080.490.000.000.00-2600.00%
LLY241115C008700002024-06-13 3:21PM EDT870.0081.580.000.000.00-800.00%
LLY241115C008800002024-06-13 3:59PM EDT880.0079.020.000.000.00-800.00%
LLY241115C008900002024-06-13 3:56PM EDT890.0073.590.000.000.00-1200.20%
LLY241115C009000002024-06-13 3:51PM EDT900.0069.350.000.000.00-400.78%
LLY241115C009100002024-06-11 1:22PM EDT910.0054.250.000.000.00-800.78%
LLY241115C009200002024-06-10 3:52PM EDT920.0052.200.000.000.00-801.56%
LLY241115C009300002024-06-13 10:00AM EDT930.0049.400.000.000.00-301.56%
LLY241115C009400002024-06-11 3:29PM EDT940.0046.700.000.000.00-301.56%
LLY241115C009500002024-06-13 3:53PM EDT950.0048.650.000.000.00-303.13%
LLY241115C009600002024-06-13 11:13AM EDT960.0039.850.000.000.00-203.13%
LLY241115C009700002024-06-05 11:54AM EDT970.0026.700.000.000.00-103.13%
LLY241115C009800002024-06-13 2:23PM EDT980.0036.250.000.000.00-203.13%
LLY241115C009900002024-06-10 12:02PM EDT990.0028.450.000.000.00-2903.13%
LLY241115C010000002024-06-13 3:39PM EDT1,000.0033.250.000.000.00-1703.13%
LLY241115C010200002024-06-13 1:53PM EDT1,020.0026.850.000.000.00-203.13%
LLY241115C010400002024-06-12 1:57PM EDT1,040.0020.500.000.000.00-306.25%
LLY241115C010600002024-06-12 3:15PM EDT1,060.0017.850.000.000.00-806.25%
LLY241115C010800002024-05-31 9:55AM EDT1,080.0010.150.000.000.00-106.25%
LLY241115C011000002024-06-13 3:24PM EDT1,100.0014.700.000.000.00-506.25%
LLY241115C011200002024-06-07 9:54AM EDT1,120.009.500.000.000.00-206.25%
LLY241115C011400002024-06-10 3:29PM EDT1,140.008.800.000.000.00-106.25%
LLY241115C011600002024-06-12 3:25PM EDT1,160.007.920.000.000.00-206.25%
LLY241115C011800002024-06-10 3:46PM EDT1,180.007.000.000.000.00-306.25%
LLY241115C012000002024-06-12 3:49PM EDT1,200.005.600.000.000.00-106.25%
LLY241115C012400002024-06-11 9:36AM EDT1,240.003.800.000.000.00-1012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241115P003900002024-06-11 2:42PM EDT390.000.290.000.000.00-24025.00%
LLY241115P004000002024-06-11 2:40PM EDT400.000.290.000.000.00--025.00%
LLY241115P004900002024-05-31 12:27PM EDT490.001.300.000.000.00-2012.50%
LLY241115P005000002024-06-07 2:01PM EDT500.000.850.000.000.00-2012.50%
LLY241115P005100002024-05-23 10:42AM EDT510.001.770.000.000.00--012.50%
LLY241115P005200002024-05-28 12:29PM EDT520.002.210.000.000.00-12012.50%
LLY241115P005500002024-06-11 12:15PM EDT550.002.120.000.000.00--012.50%
LLY241115P005600002024-06-10 9:53AM EDT560.002.390.000.000.00-1012.50%
LLY241115P005700002024-05-17 9:34AM EDT570.005.750.000.000.00-2012.50%
LLY241115P005800002024-05-31 3:56PM EDT580.004.050.000.000.00-1012.50%
LLY241115P005900002024-06-03 11:21AM EDT590.003.990.000.000.00-1012.50%
LLY241115P006000002024-06-13 10:17AM EDT600.002.650.000.000.00-1012.50%
LLY241115P006100002024-05-31 3:56PM EDT610.005.950.000.000.00-2012.50%
LLY241115P006200002024-06-13 11:59AM EDT620.003.600.000.000.00-1012.50%
LLY241115P006300002024-05-29 2:31PM EDT630.008.310.000.000.00-1012.50%
LLY241115P006400002024-05-24 2:25PM EDT640.009.730.000.000.00-2012.50%
LLY241115P006500002024-06-11 10:21AM EDT650.005.800.000.000.00-206.25%
LLY241115P006600002024-06-13 9:37AM EDT660.006.140.000.000.00-106.25%
LLY241115P006700002024-06-13 10:44AM EDT670.006.520.000.000.00-1006.25%
LLY241115P006800002024-06-06 11:08AM EDT680.0010.770.000.000.00-106.25%
LLY241115P006900002024-06-13 3:43PM EDT690.008.200.000.000.00-706.25%
LLY241115P007000002024-06-13 3:55PM EDT700.008.700.000.000.00-106.25%
LLY241115P007100002024-06-13 2:20PM EDT710.0010.150.000.000.00-206.25%
LLY241115P007200002024-06-11 11:08AM EDT720.0014.230.000.000.00-1306.25%
LLY241115P007300002024-06-13 9:31AM EDT730.0014.000.000.000.00-206.25%
LLY241115P007400002024-06-13 10:25AM EDT740.0014.950.000.000.00-906.25%
LLY241115P007500002024-06-13 10:03AM EDT750.0017.500.000.000.00-106.25%
LLY241115P007600002024-06-13 3:58PM EDT760.0017.300.000.000.00-2006.25%
LLY241115P007700002024-06-13 3:59PM EDT770.0019.290.000.000.00-203.13%
LLY241115P007800002024-06-13 9:31AM EDT780.0024.250.000.000.00-403.13%
LLY241115P007900002024-06-13 10:47AM EDT790.0026.350.000.000.00-203.13%
LLY241115P008000002024-06-13 1:27PM EDT800.0028.500.000.000.00-9803.13%
LLY241115P008100002024-06-13 3:51PM EDT810.0030.150.000.000.00-2203.13%
LLY241115P008200002024-06-13 10:03AM EDT820.0036.300.000.000.00-1203.13%
LLY241115P008300002024-06-13 10:31AM EDT830.0038.350.000.000.00-301.56%
LLY241115P008400002024-06-13 3:52PM EDT840.0039.900.000.000.00-601.56%
LLY241115P008500002024-06-13 3:04PM EDT850.0045.250.000.000.00-501.56%
LLY241115P008600002024-06-13 10:41AM EDT860.0052.500.000.000.00-200.78%
LLY241115P008700002024-06-13 3:48PM EDT870.0053.270.000.000.00-200.39%
LLY241115P008800002024-06-07 10:01AM EDT880.0071.640.000.000.00-200.20%
LLY241115P008900002024-06-13 3:04PM EDT890.0064.000.000.000.00-700.00%
LLY241115P009000002024-06-13 10:33AM EDT900.0070.540.000.000.00-200.00%
LLY241115P009100002024-06-13 10:33AM EDT910.0075.990.000.000.00-200.00%
LLY241115P009300002024-06-12 2:08PM EDT930.0096.900.000.000.00-100.00%