Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
863.30+14.40 (+1.70%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218C003600002024-07-18 11:40AM EDT360.00520.00532.00540.950.00-11253.48%
LLY261218C003800002024-06-20 1:22PM EDT380.00540.75515.00524.000.00-1452.25%
LLY261218C003900002024-06-20 1:15PM EDT390.00536.29506.00516.000.00--251.62%
LLY261218C004000002024-06-26 10:16AM EDT400.00546.00498.00508.000.00-31851.23%
LLY261218C004100002024-02-13 4:47PM EDT410.00381.78399.00408.000.00--40.00%
LLY261218C004200002024-07-18 3:28PM EDT420.00463.25482.00491.000.00-5750.17%
LLY261218C004300002024-07-18 3:12PM EDT430.00460.25473.00482.950.00-51851.61%
LLY261218C004400002024-04-15 2:59PM EDT440.00377.36399.00408.000.00-220.00%
LLY261218C004500002024-07-02 12:01PM EDT450.00496.00458.00466.900.00-1450.57%
LLY261218C004600002024-06-14 2:07PM EDT460.00473.67531.00540.000.00-1577.46%
LLY261218C004700002024-06-17 1:08PM EDT470.00475.00490.00499.000.00-4364.97%
LLY261218C004800002024-04-09 9:51AM EDT480.00356.25354.00363.000.00-2220.00%
LLY261218C004900002024-06-21 9:31AM EDT490.00448.00426.00435.000.00-1648.48%
LLY261218C005000002024-07-18 11:26AM EDT500.00414.01419.00428.000.00-22148.27%
LLY261218C005100002024-04-04 12:42PM EDT510.00345.00302.00311.000.00-520.00%
LLY261218C005200002024-07-01 10:08AM EDT520.00451.00403.00412.000.00-21047.15%
LLY261218C005300002024-05-17 12:03PM EDT530.00323.00414.00423.000.00-32351.15%
LLY261218C005400002024-06-12 11:02AM EDT540.00398.00464.00473.000.00-1167.88%
LLY261218C005500002024-07-11 12:29PM EDT550.00440.00381.00391.000.00-1846.36%
LLY261218C005600002024-07-18 11:34AM EDT560.00364.50374.05384.000.00-14946.06%
LLY261218C005700002024-06-12 10:58AM EDT570.00375.75442.00451.000.00-1365.52%
LLY261218C005800002024-07-15 11:30AM EDT580.00441.50360.00369.000.00-1745.14%
LLY261218C005900002024-06-24 12:06PM EDT590.00391.66353.00361.000.00-2644.52%
LLY261218C006000002024-07-18 1:53PM EDT600.00345.00346.00354.000.00-36244.18%
LLY261218C006100002024-03-07 4:43PM EDT610.00287.15282.00291.700.00-1128.21%
LLY261218C006200002024-07-10 11:24AM EDT620.00404.00333.00342.000.00-1444.00%
LLY261218C006300002024-06-05 10:21AM EDT630.00303.00364.00374.000.00-1152.33%
LLY261218C006400002024-07-18 2:48PM EDT640.00309.00319.00328.950.00-101643.46%
LLY261218C006500002024-06-18 1:29PM EDT650.00340.52298.00305.900.00-2939.05%
LLY261218C006600002024-07-18 9:39AM EDT660.00345.98306.00314.850.00-21742.62%
LLY261218C006700002024-06-21 12:30PM EDT670.00328.00300.00308.000.00-1442.23%
LLY261218C006800002024-06-03 9:46AM EDT680.00280.00328.00335.900.00-2050.08%
LLY261218C006900002024-06-26 11:58AM EDT690.00326.50288.00296.000.00-1241.83%
LLY261218C007000002024-07-19 11:02AM EDT700.00293.00282.25289.00-44.91-13.29%110241.38%
LLY261218C007100002024-07-18 3:58PM EDT710.00271.00276.00285.000.00-1841.60%
LLY261218C007200002024-07-19 10:01AM EDT720.00282.39269.00279.00+16.84+6.34%21241.35%
LLY261218C007300002024-05-28 10:32AM EDT730.00232.00300.00309.000.00-1749.08%
LLY261218C007400002024-06-11 9:45AM EDT740.00265.00314.00323.950.00-12952.26%
LLY261218C007500002024-07-11 10:25AM EDT750.00313.00252.00261.000.00-12040.51%
LLY261218C007600002024-07-17 9:31AM EDT760.00275.05247.10255.000.00-11940.21%
LLY261218C007700002024-07-18 11:04AM EDT770.00252.65242.15249.95+14.65+6.16%13640.10%
LLY261218C007800002024-07-17 10:26AM EDT780.00276.00237.20244.950.00-11339.99%
LLY261218C007900002024-07-11 2:24PM EDT790.00287.00231.45238.950.00-507039.65%
LLY261218C008000002024-07-18 3:58PM EDT800.00220.05225.10233.000.00-206539.32%
LLY261218C008100002024-07-18 9:36AM EDT810.00230.00221.25229.00-25.00-9.80%11939.36%
LLY261218C008200002024-07-17 9:35AM EDT820.00252.40216.15224.000.00-23839.20%
LLY261218C008300002024-07-18 3:28PM EDT830.00200.00211.00220.000.00-12239.21%
LLY261218C008400002024-07-18 3:59PM EDT840.00205.00206.00214.000.00-21338.82%
LLY261218C008500002024-07-19 10:24AM EDT850.00208.65204.90210.00+12.82+6.55%13638.81%
LLY261218C008600002024-07-18 12:14PM EDT860.00179.05197.00204.950.00-1738.58%
LLY261218C008700002024-07-05 1:45PM EDT870.00231.00192.00201.000.00-42538.55%
LLY261218C008800002024-07-18 1:28PM EDT880.00201.48187.05196.00+16.54+8.94%13038.31%
LLY261218C008900002024-07-18 12:51PM EDT890.00180.15184.00192.000.00-1738.24%
LLY261218C009000002024-07-18 2:38PM EDT900.00176.72179.00188.000.00-512238.17%
LLY261218C009200002024-07-18 2:16PM EDT920.00165.93170.10179.000.00-63037.79%
LLY261218C009400002024-07-18 1:28PM EDT940.00160.94163.05171.000.00-39637.55%
LLY261218C009600002024-07-18 11:20AM EDT960.00153.03155.05164.000.00-112637.45%
LLY261218C009800002024-07-18 11:20AM EDT980.00146.03147.00156.000.00-1024437.12%
LLY261218C010000002024-07-19 11:09AM EDT1,000.00150.00142.50149.00+13.00+9.49%495136.94%
LLY261218C010200002024-07-18 9:46AM EDT1,020.00153.00134.20142.000.00-32536.70%
LLY261218C010400002024-07-18 2:55PM EDT1,040.00134.00128.50134.95+9.00+7.20%12536.42%
LLY261218C010600002024-07-12 12:10PM EDT1,060.00165.40120.05128.950.00-55736.29%
LLY261218C010800002024-07-18 11:58AM EDT1,080.00108.00115.05123.000.00-42136.12%
LLY261218C011000002024-07-18 2:51PM EDT1,100.00106.40110.15118.000.00-15336.10%
LLY261218C011200002024-07-15 12:59PM EDT1,120.00152.00103.15112.000.00-21935.84%
LLY261218C011400002024-07-19 10:36AM EDT1,140.00103.9999.00107.00+5.99+6.11%302935.74%
LLY261218C011600002024-07-19 10:36AM EDT1,160.00100.9994.05102.00-18.72-15.64%306135.60%
LLY261218C011800002024-07-18 3:59PM EDT1,180.0090.1789.2596.950.00-18535.41%
LLY261218C012000002024-07-18 11:59AM EDT1,200.0079.9285.5092.950.00-52935.40%
LLY261218C012200002024-06-11 3:06PM EDT1,220.0088.95108.00115.000.00--040.42%
LLY261218C012400002024-07-18 2:53PM EDT1,240.0074.5077.0084.950.00-4635.26%
LLY261218C012800002024-07-16 11:10AM EDT1,280.00104.7568.0077.000.00-21035.01%
LLY261218C013000002024-07-18 2:53PM EDT1,300.0064.7266.1073.950.00-142635.02%
LLY261218C013200002024-07-18 1:19PM EDT1,320.0063.0062.5570.000.00-101834.82%
LLY261218C013400002024-07-16 10:40AM EDT1,340.0094.0959.0067.000.00-1134.79%
LLY261218C013800002024-07-15 10:15AM EDT1,380.0082.0053.0061.000.00-1334.64%
LLY261218C014000002024-07-18 2:51PM EDT1,400.0049.9751.2057.850.00-3734.49%
LLY261218C014200002024-07-18 11:17AM EDT1,420.0052.0049.0056.000.00-5534.61%
LLY261218C014400002024-07-18 11:46AM EDT1,440.0046.0546.5552.900.00-6934.42%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218P003600002024-07-18 11:33AM EDT360.006.205.009.000.00-16837.28%
LLY261218P003700002024-05-02 11:03AM EDT370.0010.004.0013.000.00-11039.59%
LLY261218P003800002024-06-28 2:05PM EDT380.005.504.0013.000.00-1438.51%
LLY261218P003900002024-05-03 12:13PM EDT390.0013.009.5015.000.00-2338.88%
LLY261218P004000002024-07-17 10:29AM EDT400.008.505.0015.000.00-1937.81%
LLY261218P004100002024-02-23 4:56PM EDT410.0012.0011.2520.150.00-1139.96%
LLY261218P004200002024-07-01 3:57PM EDT420.008.407.0016.000.00-2336.41%
LLY261218P004300002024-07-02 9:49AM EDT430.0012.608.1017.000.00-3536.02%
LLY261218P004400002024-07-02 2:23PM EDT440.009.369.0018.000.00-101935.61%
LLY261218P004500002024-07-18 1:03PM EDT450.0015.3011.7518.200.00-244234.74%
LLY261218P004600002024-05-16 3:19PM EDT460.0022.109.0518.000.00-2233.67%
LLY261218P004700002024-07-05 3:45PM EDT470.0011.5612.0022.000.00-3534.79%
LLY261218P004800002024-07-01 3:31PM EDT480.0013.7013.0023.000.00-242534.31%
LLY261218P004900002024-07-18 1:48PM EDT490.0019.5016.3522.650.00-1633.19%
LLY261218P005000002024-07-12 3:29PM EDT500.0014.0016.3526.000.00-784133.76%
LLY261218P005100002024-07-12 3:29PM EDT510.0015.7518.1526.950.00-8010233.22%
LLY261218P005200002024-05-01 12:39PM EDT520.0032.9422.0031.000.00-12133.92%
LLY261218P005300002024-07-18 11:33AM EDT530.0026.5023.2529.500.00-3332.38%
LLY261218P005400002024-07-02 10:55AM EDT540.0020.3523.0532.000.00-1332.41%
LLY261218P005500002024-07-18 3:57PM EDT550.0030.5026.2532.750.00-25231.76%
LLY261218P005600002024-07-18 3:24PM EDT560.0032.6028.1034.950.00-111731.63%
LLY261218P005700002024-06-10 9:43AM EDT570.0031.8818.1027.000.00-18127.87%
LLY261218P005800002024-07-19 9:37AM EDT580.0034.5032.2038.95-2.00-5.48%12531.14%
LLY261218P005900002024-06-13 1:19PM EDT590.0033.9322.0031.000.00-1355627.58%
LLY261218P006000002024-07-18 11:33AM EDT600.0040.0036.3543.400.00-312730.70%
LLY261218P006100002024-06-17 2:05PM EDT610.0034.3529.3037.700.00-956128.03%
LLY261218P006200002024-04-16 1:26PM EDT620.0065.6553.0063.000.00-12434.47%
LLY261218P006300002024-07-09 9:43AM EDT630.0034.3542.2051.000.00-12130.16%
LLY261218P006400002024-06-28 2:05PM EDT640.0037.1145.4052.750.00-2229.71%
LLY261218P006500002024-07-19 11:21AM EDT650.0050.9448.5056.00+10.94+27.35%217329.66%
LLY261218P006600002024-07-16 1:04PM EDT660.0041.2050.5558.000.00-102529.25%
LLY261218P006700002024-06-14 10:38AM EDT670.0051.5937.0046.000.00-13425.19%
LLY261218P006800002024-07-19 11:38AM EDT680.0060.1556.7063.90+14.16+30.79%126228.88%
LLY261218P006900002024-07-08 2:01PM EDT690.0064.6959.8066.60+16.64+34.63%18928.60%
LLY261218P007000002024-07-18 11:49AM EDT700.0069.4563.2070.000.00-105928.47%
LLY261218P007100002024-07-15 12:12PM EDT710.0051.0266.2074.000.00-759028.45%
LLY261218P007300002024-07-17 12:39PM EDT730.0059.0072.9080.000.00-12727.89%
LLY261218P007400002024-06-27 11:34AM EDT740.0067.9575.0084.000.00-2627.81%
LLY261218P007500002024-07-18 11:59AM EDT750.0091.2180.4086.950.00-210127.47%
LLY261218P007600002024-07-11 10:36AM EDT760.0066.0684.0091.000.00-14227.36%
LLY261218P007700002024-07-03 11:21AM EDT770.0077.0087.7595.000.00-132227.21%
LLY261218P007800002024-07-15 9:47AM EDT780.0068.1092.0599.000.00-104127.04%
LLY261218P007900002024-06-11 9:51AM EDT790.0095.0071.1578.800.00-31921.90%
LLY261218P008000002024-07-19 9:35AM EDT800.0099.59100.35107.00-5.45-5.19%195526.64%
LLY261218P008100002024-07-18 10:24AM EDT810.0099.00104.45110.950.00-102126.40%
LLY261218P008200002024-07-18 10:53AM EDT820.00106.03109.00115.900.00-2326.34%
LLY261218P008300002024-06-10 3:50PM EDT830.00110.2984.0593.900.00-1721.01%
LLY261218P008500002024-07-18 10:24AM EDT850.00116.05123.05130.000.00-101825.88%
LLY261218P008600002024-07-18 10:24AM EDT860.00119.95128.05134.000.00-101425.56%
LLY261218P008700002024-06-25 12:38PM EDT870.00134.76131.00139.00+23.41+21.02%1325.41%
LLY261218P008800002024-07-15 10:15AM EDT880.00105.17138.15144.000.00-2625.24%
LLY261218P008900002024-07-12 12:11PM EDT890.00115.01141.00149.950.00-120325.22%
LLY261218P009000002024-07-17 9:38AM EDT900.00125.00147.00155.000.00-211325.02%
LLY261218P009200002024-07-15 2:33PM EDT920.00124.42157.15165.000.00-2224.54%
LLY261218P009400002024-07-15 9:46AM EDT940.00130.00169.00177.000.00-13024.35%
LLY261218P010000002024-07-02 3:58PM EDT1,000.00180.80205.00213.000.00-15223.33%
LLY261218P010600002024-07-11 3:22PM EDT1,060.00205.91244.00253.000.00--122.35%
LLY261218P011800002024-07-18 10:48AM EDT1,180.00335.18334.00343.000.00-101020.22%
LLY261218P013000002024-07-18 2:10PM EDT1,300.00453.70438.00447.000.00-6018.52%
LLY261218P014000002024-07-18 2:11PM EDT1,400.00549.55532.00542.000.00-5018.26%