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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY260116C002700002024-06-10 2:44PM EDT270.00608.14680.00689.000.00-385137.44%
LLY260116C002800002024-03-15 11:38AM EDT280.00495.00486.00495.000.00-10140.00%
LLY260116C002900002024-07-18 12:09PM EDT290.00566.00579.00589.000.00-22166.83%
LLY260116C003000002024-06-25 2:52PM EDT300.00623.10570.00580.000.00-13465.97%
LLY260116C003100002024-01-05 4:56PM EDT310.00336.83375.00384.000.00-1130.00%
LLY260116C003200002024-01-19 12:49PM EDT320.00334.02482.00491.000.00-350.00%
LLY260116C003400002024-01-10 2:00PM EDT340.00320.60421.00429.000.00-270.00%
LLY260116C003500002024-04-26 1:33PM EDT350.00413.97478.00488.000.00-10110.00%
LLY260116C003600002024-04-01 3:59PM EDT360.00430.60440.00449.000.00-990.00%
LLY260116C003700002024-05-13 9:39AM EDT370.00413.22517.00525.850.00-1966.53%
LLY260116C003800002024-05-14 12:47PM EDT380.00401.00519.00528.650.00--272.57%
LLY260116C003900002024-05-10 2:29PM EDT390.00405.62484.00494.000.00-1154.45%
LLY260116C004000002024-06-11 11:41AM EDT400.00491.00556.00565.000.00-21399.00%
LLY260116C004100002023-11-13 4:23PM EDT410.00259.43236.60243.500.00-990.00%
LLY260116C004200002024-06-18 9:48AM EDT420.00499.27495.00505.000.00-12173.94%
LLY260116C004300002024-05-30 11:08AM EDT430.00421.52502.00511.000.00-2380.25%
LLY260116C004400002024-05-31 9:48AM EDT440.00420.00493.00502.000.00-2678.72%
LLY260116C004500002024-07-18 2:23PM EDT450.00439.25436.00446.000.00-22353.44%
LLY260116C004600002024-07-12 12:59PM EDT460.00520.00428.00437.000.00-42852.84%
LLY260116C004700002024-07-02 9:34AM EDT470.00458.00419.00429.000.00-1352.23%
LLY260116C004800002024-06-05 9:52AM EDT480.00387.52461.00470.000.00-11074.68%
LLY260116C004900002024-07-18 10:32AM EDT490.00426.23402.00412.000.00-11250.97%
LLY260116C005000002024-07-18 10:37AM EDT500.00414.00394.00403.000.00-25750.33%
LLY260116C005100002024-04-05 11:54AM EDT510.00327.55277.00286.000.00-6100.00%
LLY260116C005200002024-07-17 9:44AM EDT520.00444.00377.00387.000.00-1451.48%
LLY260116C005300002024-07-18 11:34AM EDT530.00366.50369.00379.000.00-2850.96%
LLY260116C005400002024-04-18 10:47AM EDT540.00279.20286.70294.600.00-150.00%
LLY260116C005500002024-07-15 1:00PM EDT550.00448.48353.00362.000.00-15649.47%
LLY260116C005600002024-06-13 11:19AM EDT560.00369.25429.00439.000.00-12978.88%
LLY260116C005700002024-06-21 1:55PM EDT570.00368.80337.00346.000.00-14748.36%
LLY260116C005800002024-07-17 9:32AM EDT580.00375.05329.00339.000.00-14248.16%
LLY260116C005900002024-07-09 2:14PM EDT590.00391.76321.00329.900.00-23747.16%
LLY260116C006000002024-07-18 1:16PM EDT600.00310.00314.00322.000.00-216946.60%
LLY260116C006100002024-07-10 11:38AM EDT610.00386.00306.05314.900.00-707646.31%
LLY260116C006200002024-07-02 12:34PM EDT620.00338.32298.00308.000.00-22946.07%
LLY260116C006300002024-07-18 12:59PM EDT630.00287.63291.10299.900.00-25145.39%
LLY260116C006400002024-07-18 12:16PM EDT640.00269.51284.00292.000.00-23444.78%
LLY260116C006500002024-07-19 9:39AM EDT650.00300.25276.05284.90+22.72+8.19%104944.41%
LLY260116C006600002024-06-24 2:04PM EDT660.00309.34269.05278.000.00-11944.09%
LLY260116C006700002024-06-28 10:29AM EDT670.00313.98262.00271.000.00-355943.72%
LLY260116C006800002024-07-19 9:39AM EDT680.00278.75255.10264.00-25.25-8.31%103743.33%
LLY260116C006900002024-04-24 2:28PM EDT690.00169.52217.15226.000.00-14733.43%
LLY260116C007000002024-07-10 11:50AM EDT700.00317.73242.05250.800.00-209542.72%
LLY260116C007100002024-07-09 3:58PM EDT710.00302.32235.05243.950.00-11342.32%
LLY260116C007200002024-07-03 11:06AM EDT720.00260.00229.05237.700.00-24342.07%
LLY260116C007300002024-07-11 12:29PM EDT730.00281.26223.00230.950.00-66241.65%
LLY260116C007400002024-07-18 10:40AM EDT740.00229.81217.00225.000.00-26841.44%
LLY260116C007500002024-07-18 11:49AM EDT750.00204.90210.15219.000.00-1212441.19%
LLY260116C007600002024-07-01 12:57PM EDT760.00252.06205.00212.900.00-13740.90%
LLY260116C007700002024-07-15 12:03PM EDT770.00276.46199.00208.000.00-19340.90%
LLY260116C007800002024-07-17 10:00AM EDT780.00241.99193.00202.000.00-16540.59%
LLY260116C007900002024-07-10 11:37AM EDT790.00252.84188.25196.000.00-14640.26%
LLY260116C008000002024-07-19 11:29AM EDT800.00190.00182.10189.95+10.09+5.61%123539.89%
LLY260116C008200002024-07-18 11:58AM EDT820.00167.85171.35180.000.00-14539.65%
LLY260116C008400002024-07-18 3:10PM EDT840.00159.50161.65169.450.00-117139.17%
LLY260116C008600002024-07-19 2:59PM EDT860.00156.00151.70160.00+10.22+7.01%255938.87%
LLY260116C008800002024-07-18 2:58PM EDT880.00139.50142.55149.950.00-1411438.35%
LLY260116C009000002024-07-18 2:44PM EDT900.00132.40133.80141.000.00-2220138.01%
LLY260116C009200002024-07-18 2:40PM EDT920.00130.00125.45132.85+5.35+4.29%155037.78%
LLY260116C009400002024-07-18 12:47PM EDT940.00120.01117.35125.000.00-63337.53%
LLY260116C009600002024-07-18 12:03PM EDT960.00126.60110.05116.95+23.74+23.08%13237.17%
LLY260116C009800002024-07-17 2:30PM EDT980.00134.60102.75110.050.00-26436.99%
LLY260116C010000002024-07-19 9:47AM EDT1,000.00108.4695.90102.90+16.46+17.89%525636.69%
LLY260116C010200002024-07-10 2:35PM EDT1,020.0094.0189.7096.35-40.59-30.16%141036.44%
LLY260116C010400002024-07-18 3:52PM EDT1,040.0080.1083.7089.950.00-21,67136.17%
LLY260116C010600002024-07-11 11:22AM EDT1,060.0079.8078.2084.15-31.20-28.11%5043735.96%
LLY260116C010800002024-07-15 2:57PM EDT1,080.00119.1672.0078.950.00-11335.83%
LLY260116C011000002024-07-19 2:34PM EDT1,100.0070.1068.8074.00+0.25+0.36%850735.70%
LLY260116C011200002024-07-18 3:42PM EDT1,120.0064.0063.2069.350.00-15135.58%
LLY260116C011400002024-07-18 11:53AM EDT1,140.0058.2558.6564.600.00-510135.37%
LLY260116C011600002024-07-09 10:39AM EDT1,160.0080.7554.0063.000.00-224135.93%
LLY260116C011800002024-06-26 3:37PM EDT1,180.0068.5050.0059.000.00-222035.81%
LLY260116C012000002024-07-18 3:50PM EDT1,200.0049.8347.6054.500.00-1985735.48%
LLY260116C012200002024-06-26 3:36PM EDT1,220.0060.0043.1552.000.00-24735.66%
LLY260116C012400002024-07-18 12:16PM EDT1,240.0038.4242.2546.800.00-31,41235.00%
LLY260116C012600002024-06-25 1:02PM EDT1,260.0051.7036.0046.000.00-236535.58%
LLY260116C012800002024-07-15 2:57PM EDT1,280.0065.4036.1041.300.00-12034.94%
LLY260116C013000002024-07-19 2:46PM EDT1,300.0036.0033.8538.80+2.87+8.66%121,00334.92%
LLY260116C013200002024-07-18 12:42PM EDT1,320.0033.5931.1536.350.00-146834.86%
LLY260116C013800002024-07-18 11:59AM EDT1,380.0025.9225.3530.250.00-11134.84%
LLY260116C014200002024-07-18 12:47PM EDT1,420.0024.5021.7027.850.00-505035.24%
LLY260116C014400002024-07-18 12:16PM EDT1,440.0021.0020.2525.000.00-1134.75%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY260116P002700002024-07-19 9:58AM EDT270.002.851.004.95+1.47+106.52%216954.08%
LLY260116P002800002024-07-18 11:35AM EDT280.002.930.5010.00+1.43+95.33%16153.09%
LLY260116P002900002024-07-19 9:58AM EDT290.002.990.704.55+1.04+53.33%111150.16%
LLY260116P003000002024-06-25 3:20PM EDT300.001.651.614.700.00-107149.01%
LLY260116P003100002024-02-22 4:26PM EDT310.003.601.267.000.00-21851.53%
LLY260116P003200002024-07-19 2:58PM EDT320.002.652.365.60-3.99-60.09%1547.83%
LLY260116P003300002024-04-15 11:02AM EDT330.004.502.776.650.00-1448.12%
LLY260116P003400002024-04-15 12:13PM EDT340.005.401.656.850.00-16547.06%
LLY260116P003500002024-04-25 10:36AM EDT350.006.002.836.800.00-203345.66%
LLY260116P003600002024-06-03 9:32AM EDT360.004.651.195.450.00-11742.40%
LLY260116P003700002024-06-12 11:34AM EDT370.005.461.375.700.00-25141.57%
LLY260116P003800002024-04-24 3:06PM EDT380.007.203.608.100.00-6012543.54%
LLY260116P003900002024-05-22 11:57AM EDT390.005.630.006.850.00-54640.79%
LLY260116P004000002024-06-25 3:38PM EDT400.003.753.0010.000.00-121943.19%
LLY260116P004100002024-05-16 10:23AM EDT410.007.452.028.350.00-42340.25%
LLY260116P004200002024-06-04 10:01AM EDT420.006.490.0110.000.00-1040.80%
LLY260116P004300002024-06-17 11:34AM EDT430.005.573.0010.000.00-1639.65%
LLY260116P004400002024-07-09 9:30AM EDT440.004.643.0013.000.00-627641.17%
LLY260116P004500002024-06-18 11:23AM EDT450.006.605.0012.800.00-107339.84%
LLY260116P004600002024-07-08 9:30AM EDT460.005.804.0014.000.00-18539.65%
LLY260116P004700002024-06-03 1:53PM EDT470.0010.503.0012.000.00-11136.97%
LLY260116P004800002024-06-24 2:12PM EDT480.008.606.0015.000.00-14238.14%
LLY260116P004900002024-06-03 3:57PM EDT490.0012.504.0013.000.00-23735.61%
LLY260116P005000002024-07-19 2:05PM EDT500.0012.5010.3013.30-1.10-8.09%219234.78%
LLY260116P005100002024-05-20 1:01PM EDT510.0018.606.0512.400.00-50456533.10%
LLY260116P005200002024-07-18 2:41PM EDT520.0015.0012.5518.550.00-11,67436.08%
LLY260116P005300002024-07-17 10:38AM EDT530.0011.5011.4521.000.00-133136.41%
LLY260116P005400002024-06-17 11:34AM EDT540.0013.0711.4013.500.00-12530.88%
LLY260116P005500002024-07-16 3:15PM EDT550.0012.0014.2523.000.00-822735.32%
LLY260116P005600002024-06-28 3:55PM EDT560.0013.2016.8025.000.00-25135.25%
LLY260116P005700002024-06-28 10:24AM EDT570.0014.3318.0026.000.00-15934.65%
LLY260116P005800002024-07-09 9:48AM EDT580.0016.0019.8027.000.00-112434.05%
LLY260116P005900002024-07-17 10:39AM EDT590.0018.2222.4026.200.00-104932.62%
LLY260116P006000002024-07-19 2:04PM EDT600.0026.0022.9026.60-2.25-7.96%245431.75%
LLY260116P006100002024-07-18 2:10PM EDT610.0028.0524.7029.900.00-155332.13%
LLY260116P006200002024-06-24 11:13AM EDT620.0022.7526.6534.000.00-231332.74%
LLY260116P006300002024-07-18 11:45AM EDT630.0032.9029.3034.000.00-14231.67%
LLY260116P006400002024-07-18 2:32PM EDT640.0034.6030.4036.100.00-12726031.41%
LLY260116P006500002024-07-19 12:55PM EDT650.0036.0033.8538.10-0.85-2.31%1010131.08%
LLY260116P006600002024-07-19 2:49PM EDT660.0038.7536.0540.65-0.35-0.90%221430.91%
LLY260116P006700002024-07-18 11:59AM EDT670.0042.8038.3543.200.00-310130.71%
LLY260116P006800002024-07-19 2:50PM EDT680.0043.7541.1045.50-0.65-1.46%525630.39%
LLY260116P006900002024-07-19 11:15AM EDT690.0045.1044.0048.00+14.05+45.25%213430.11%
LLY260116P007000002024-07-18 2:32PM EDT700.0049.2046.3551.75-0.63-1.26%115130.19%
LLY260116P007100002024-07-19 2:49PM EDT710.0052.1049.4054.05-0.73-1.38%23429.78%
LLY260116P007200002024-07-19 2:50PM EDT720.0055.2052.5556.85-2.18-3.80%31,00429.50%
LLY260116P007300002024-07-18 12:56PM EDT730.0058.7355.4560.550.00-24529.45%
LLY260116P007400002024-07-11 11:22AM EDT740.0043.6058.8564.600.00-31929.46%
LLY260116P007500002024-07-19 3:19PM EDT750.0063.6060.2568.65-2.75-4.14%246229.42%
LLY260116P007600002024-07-18 2:14PM EDT760.0068.0565.6072.450.00-61429.29%
LLY260116P007700002024-07-12 2:43PM EDT770.0049.1867.0076.000.00-216329.05%
LLY260116P007800002024-07-17 9:31AM EDT780.0059.7571.0080.000.00-31428.90%
LLY260116P007900002024-07-18 12:56PM EDT790.0080.4877.0083.450.00-21828.57%
LLY260116P008000002024-07-18 3:44PM EDT800.0084.2081.0587.25-4.55-5.13%393128.31%
LLY260116P008200002024-07-16 12:44PM EDT820.0091.8089.3095.70+29.20+46.65%385727.90%
LLY260116P008400002024-07-18 3:16PM EDT840.00105.3598.25105.700.00-31,26927.76%
LLY260116P008600002024-07-18 3:44PM EDT860.00116.40107.65114.900.00-232827.29%
LLY260116P008800002024-07-18 10:52AM EDT880.00115.00117.60125.000.00-250226.91%
LLY260116P009000002024-07-18 10:27AM EDT900.00118.40128.30136.000.00-21,01526.63%
LLY260116P009200002024-07-17 10:58AM EDT920.00114.00139.35147.000.00-31826.22%
LLY260116P009400002024-07-10 10:10AM EDT940.00112.78150.95159.000.00-11525.93%
LLY260116P009600002024-07-15 12:11PM EDT960.00120.12163.10170.550.00-12325.41%
LLY260116P009800002024-02-05 3:34PM EDT980.00280.00223.10231.250.00--336.71%
LLY260116P010000002024-07-18 10:05AM EDT1,000.00174.10188.35196.850.00-14224.77%
LLY260116P010800002024-05-15 10:25AM EDT1,080.00307.15224.00233.000.00-1015.85%
LLY260116P011800002024-07-02 12:46PM EDT1,180.00297.00327.00337.000.00--6021.65%
LLY260116P012000002024-07-11 11:21AM EDT1,200.00290.00345.00354.000.00-53521.04%