Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
811.53+3.67 (+0.45%)
At close: 04:00PM EDT
815.67 +4.14 (+0.51%)
Pre-market: 09:24AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250321C003700002024-04-17 11:17AM EDT370.00403.44411.00419.650.00--10.00%
LLY250321C004500002024-04-30 10:08AM EDT450.00365.000.000.000.00-420.00%
LLY250321C004700002024-05-06 3:26PM EDT470.00315.910.000.000.00--100.00%
LLY250321C005000002024-04-19 12:13PM EDT500.00259.96291.00299.950.00-100.00%
LLY250321C005100002024-04-16 12:46PM EDT510.00269.17282.65290.900.00--00.00%
LLY250321C005200002024-04-25 10:52AM EDT520.00234.39309.00318.000.00--151.36%
LLY250321C005300002024-04-26 3:22PM EDT530.00239.03300.00308.900.00-1150.36%
LLY250321C005500002024-05-23 3:58PM EDT550.00288.110.000.000.00-240.00%
LLY250321C005600002024-04-25 10:43AM EDT560.00205.78273.50282.900.00-1248.13%
LLY250321C005700002024-05-13 9:53AM EDT570.00219.970.000.000.00-550.00%
LLY250321C005800002024-05-23 3:02PM EDT580.00260.000.000.000.00-1130.00%
LLY250321C005900002024-05-10 12:54PM EDT590.00214.270.000.000.00-230.00%
LLY250321C006000002024-05-01 10:09AM EDT600.00216.920.000.000.00-120.00%
LLY250321C006200002024-04-19 3:00PM EDT620.00165.820.000.000.00-110.00%
LLY250321C006300002024-05-14 12:10PM EDT630.00176.370.000.000.00-120.00%
LLY250321C006400002024-05-14 12:10PM EDT640.00168.570.000.000.00-120.00%
LLY250321C006500002024-04-16 9:44AM EDT650.00163.60180.60188.000.00--132.04%
LLY250321C006600002024-04-19 2:26PM EDT660.00139.960.000.000.00-1100.00%
LLY250321C006700002024-05-03 1:02PM EDT670.00135.910.000.000.00-110.00%
LLY250321C006800002024-04-19 3:49PM EDT680.00129.050.000.000.00-500.00%
LLY250321C006900002024-04-11 3:07PM EDT690.00149.60137.25143.800.00--124.55%
LLY250321C007000002024-05-14 1:57PM EDT700.00131.000.000.000.00-2120.00%
LLY250321C007100002024-04-30 11:12AM EDT710.00141.520.000.000.00-4160.00%
LLY250321C007200002024-05-07 3:59PM EDT720.00134.270.000.000.00-150.00%
LLY250321C007300002024-05-21 1:47PM EDT730.00148.800.000.000.00-2390.00%
LLY250321C007400002024-05-23 12:03PM EDT740.00150.230.000.000.00-1110.00%
LLY250321C007500002024-05-24 3:02PM EDT750.00137.000.000.000.00-10310.00%
LLY250321C007600002024-05-21 3:07PM EDT760.00127.870.000.000.00-5250.00%
LLY250321C007700002024-05-21 3:07PM EDT770.00122.270.000.000.00-5440.00%
LLY250321C007800002024-05-28 9:54AM EDT780.00108.250.000.000.00-1290.00%
LLY250321C007900002024-05-24 10:03AM EDT790.00110.750.000.000.00-10190.00%
LLY250321C008000002024-05-29 2:46PM EDT800.00109.460.000.000.00-42910.00%
LLY250321C008200002024-05-29 11:06AM EDT820.00101.550.000.000.00-62140.20%
LLY250321C008400002024-05-29 2:46PM EDT840.0089.360.000.000.00-19600.78%
LLY250321C008600002024-05-28 9:52AM EDT860.0074.190.000.000.00-5211.56%
LLY250321C008800002024-05-29 11:06AM EDT880.0075.120.000.000.00-1211.56%
LLY250321C009000002024-05-23 11:52AM EDT900.0071.900.000.000.00-1383.13%
LLY250321C009200002024-05-02 3:55PM EDT920.0039.850.000.000.00-2123.13%
LLY250321C009400002024-05-07 3:25PM EDT940.0043.200.000.000.00-1133.13%
LLY250321C009600002024-05-02 3:55PM EDT960.0031.300.000.000.00-223.13%
LLY250321C009800002024-05-03 1:31PM EDT980.0024.210.000.000.00-2123.13%
LLY250321C010000002024-05-29 10:14AM EDT1,000.0037.000.000.000.00-21403.13%
LLY250321C010200002024-05-20 11:42AM EDT1,020.0027.200.000.000.00-286.25%
LLY250321C010400002024-05-23 10:57AM EDT1,040.0032.000.000.000.00-2226.25%
LLY250321C010600002024-05-23 10:58AM EDT1,060.0028.500.000.000.00-2186.25%
LLY250321C010800002024-05-01 1:34PM EDT1,080.0019.600.000.000.00-236.25%
LLY250321C011000002024-05-03 3:11PM EDT1,100.0011.700.000.000.00-51896.25%
LLY250321C011200002024-05-13 11:48AM EDT1,120.0011.100.000.000.00-41266.25%
LLY250321C011400002024-05-22 1:33PM EDT1,140.0016.650.000.000.00-21246.25%
LLY250321C011600002024-05-21 11:33AM EDT1,160.0015.550.000.000.00-272736.25%
LLY250321C011800002024-05-21 10:28AM EDT1,180.0013.660.000.000.00-53986.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250321P003700002024-05-24 1:32PM EDT370.001.470.000.000.00-39612.50%
LLY250321P003800002024-05-28 10:23AM EDT380.001.700.000.000.00-22312.50%
LLY250321P003900002024-05-24 2:42PM EDT390.001.690.000.000.00-1112.50%
LLY250321P004000002024-04-05 12:47PM EDT400.003.600.928.600.00-14216253.71%
LLY250321P004500002024-05-10 2:45PM EDT450.004.380.000.000.00-105412.50%
LLY250321P004700002024-05-10 2:45PM EDT470.005.220.000.000.00-106412.50%
LLY250321P004800002024-04-26 12:56PM EDT480.008.201.0010.000.00-1343.43%
LLY250321P005000002024-05-28 9:52AM EDT500.005.040.000.000.00-111612.50%
LLY250321P005100002024-04-19 9:32AM EDT510.0010.952.878.400.00-1237.59%
LLY250321P005200002024-04-24 2:54PM EDT520.0012.801.009.500.00-1937.49%
LLY250321P005300002024-03-18 9:42AM EDT530.0013.5012.4013.650.00-52140.07%
LLY250321P005400002024-05-07 11:26AM EDT540.009.670.000.000.00-1236.25%
LLY250321P005500002024-05-09 3:49PM EDT550.0010.500.000.000.00-2536.25%
LLY250321P005600002024-05-20 12:40PM EDT560.0010.650.000.000.00-2726.25%
LLY250321P005700002024-05-29 10:04AM EDT570.0010.200.000.000.00-9496.25%
LLY250321P005800002024-05-29 1:57PM EDT580.0010.610.000.000.00-7716.25%
LLY250321P005900002024-05-10 2:15PM EDT590.0016.600.000.000.00-126.25%
LLY250321P006000002024-05-29 10:36AM EDT600.0013.440.000.000.00-11786.25%
LLY250321P006100002024-05-28 11:30AM EDT610.0015.450.000.000.00-196.25%
LLY250321P006200002024-05-23 1:58PM EDT620.0017.000.000.000.00-1526.25%
LLY250321P006300002024-05-23 9:35AM EDT630.0018.650.000.000.00-1226.25%
LLY250321P006400002024-05-22 12:28PM EDT640.0021.680.000.000.00-186.25%
LLY250321P006500002024-05-22 3:37PM EDT650.0023.150.000.000.00-11136.25%
LLY250321P006600002024-04-17 10:35AM EDT660.0039.7529.2032.200.00-1333.53%
LLY250321P006700002024-05-28 9:47AM EDT670.0027.550.000.000.00-2803.13%
LLY250321P006800002024-05-15 10:33AM EDT680.0035.190.000.000.00-2193.13%
LLY250321P006900002024-05-29 10:50AM EDT690.0030.640.000.000.00-1103.13%
LLY250321P007000002024-05-22 3:34PM EDT700.0035.150.000.000.00-31003.13%
LLY250321P007100002024-04-17 9:47AM EDT710.0054.2044.6048.550.00-2633.25%
LLY250321P007200002024-05-02 10:01AM EDT720.0051.250.000.000.00-3103.13%
LLY250321P007300002024-04-30 10:01AM EDT730.0050.350.000.000.00-133.13%
LLY250321P007400002024-04-12 9:44AM EDT740.0071.1060.9565.500.00-2135.02%
LLY250321P007500002024-05-24 9:54AM EDT750.0051.000.000.000.00-3321.56%
LLY250321P007600002024-05-21 9:46AM EDT760.0052.850.000.000.00-1141.56%
LLY250321P007700002024-05-16 9:46AM EDT770.0067.610.000.000.00-171.56%
LLY250321P007800002024-05-01 3:20PM EDT780.0074.150.000.000.00-1230.78%
LLY250321P007900002024-05-06 12:12PM EDT790.0091.300.000.000.00-31320.78%
LLY250321P008000002024-05-28 3:53PM EDT800.0072.410.000.000.00-1132640.39%
LLY250321P008200002024-05-29 12:44PM EDT820.0081.160.000.000.00-1140.00%
LLY250321P008400002024-05-21 9:48AM EDT840.0091.780.000.000.00-140.00%
LLY250321P009000002024-05-23 10:59AM EDT900.00127.400.000.000.00-1120.00%
LLY250321P009200002024-05-23 3:43PM EDT920.00142.650.000.000.00-260.00%
LLY250321P010000002024-05-17 9:42AM EDT1,000.00237.800.000.000.00-110.00%