Singapore markets open in 1 hour 39 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
783.18+13.18 (+1.71%)
At close: 04:00PM EDT
783.66 +0.48 (+0.06%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524C004900002024-05-14 2:55PM EDT490.00272.35290.00297.000.00--3166.41%
LLY240524C005000002024-05-14 3:13PM EDT500.00262.68280.00287.100.00--8162.79%
LLY240524C005100002024-05-14 3:07PM EDT510.00252.80270.00277.700.00--4169.14%
LLY240524C006000002024-04-30 9:34AM EDT600.00191.49180.00187.300.00-24105.62%
LLY240524C006300002024-05-16 11:08AM EDT630.00146.99150.05157.400.00--190.48%
LLY240524C006500002024-05-16 11:09AM EDT650.00127.39130.00138.000.00--184.64%
LLY240524C006550002024-05-06 9:42AM EDT655.0091.80125.05132.700.00-2379.44%
LLY240524C006600002024-05-17 1:52PM EDT660.00112.50120.15127.050.00-71070.70%
LLY240524C006700002024-05-06 9:47AM EDT670.0080.80110.60116.000.00-1655.08%
LLY240524C006750002024-05-06 3:14PM EDT675.0091.34105.40111.000.00-1190.65%
LLY240524C006800002024-05-14 2:22PM EDT680.0082.46100.80106.250.00-11158.15%
LLY240524C006850002024-05-14 3:13PM EDT685.0078.2395.05102.300.00--158.81%
LLY240524C006900002024-05-20 11:40AM EDT690.0093.2590.6097.25+19.37+26.22%424960.21%
LLY240524C006950002024-05-14 3:06PM EDT695.0068.8085.6591.750.00-1153.83%
LLY240524C007000002024-05-15 10:19AM EDT700.0075.2880.1087.150.00-51980.44%
LLY240524C007050002024-05-17 10:51AM EDT705.0070.0075.0081.750.00-1474.39%
LLY240524C007100002024-05-14 3:09PM EDT710.0053.8870.7076.700.00-1370.43%
LLY240524C007125002024-05-08 12:45PM EDT712.5070.0067.6573.800.00--166.26%
LLY240524C007150002024-05-14 2:57PM EDT715.0048.7165.1571.000.00-4562.65%
LLY240524C007200002024-05-16 1:15PM EDT720.0057.2360.7566.000.00-11659.11%
LLY240524C007225002024-05-15 9:51AM EDT722.5052.6858.2563.700.00-2258.48%
LLY240524C007250002024-05-14 3:48PM EDT725.0057.2455.3062.30+17.34+43.46%1962.46%
LLY240524C007300002024-05-17 10:52AM EDT730.0045.5850.5056.250.00-11853.32%
LLY240524C007350002024-05-20 3:36PM EDT735.0048.6345.8551.30+13.33+37.76%87149.90%
LLY240524C007375002024-05-15 9:30AM EDT737.5030.7544.4548.950.00-31748.79%
LLY240524C007400002024-05-20 3:36PM EDT740.0043.7140.3046.20+10.91+33.26%86545.69%
LLY240524C007425002024-05-20 11:12AM EDT742.5037.8938.5044.35+15.99+73.01%1146.86%
LLY240524C007450002024-05-17 10:49AM EDT745.0035.5037.4541.20+3.50+10.94%15841.95%
LLY240524C007475002024-05-13 9:39AM EDT747.5017.0533.0539.300.00-1142.73%
LLY240524C007500002024-05-20 2:49PM EDT750.0033.2531.6536.15+3.95+13.48%1911437.92%
LLY240524C007525002024-05-16 11:56AM EDT752.5027.3329.1034.450.00-35839.37%
LLY240524C007550002024-05-20 11:51AM EDT755.0030.0027.1033.75+10.35+52.67%56644.08%
LLY240524C007575002024-05-17 3:55PM EDT757.5017.9626.1529.400.00-32235.07%
LLY240524C007600002024-05-20 3:34PM EDT760.0023.8024.5026.55+7.70+47.83%5044331.65%
LLY240524C007650002024-05-20 2:06PM EDT765.0020.1620.8021.85+7.08+54.13%1312028.52%
LLY240524C007675002024-05-20 3:52PM EDT767.5019.2018.7519.80+7.20+60.00%284127.84%
LLY240524C007700002024-05-20 3:58PM EDT770.0017.0216.8517.80+6.86+67.52%7128927.13%
LLY240524C007725002024-05-20 3:55PM EDT772.5015.6015.0015.85+6.52+71.81%325726.37%
LLY240524C007750002024-05-20 3:45PM EDT775.0012.2313.3014.05+4.30+54.22%38340325.84%
LLY240524C007775002024-05-20 3:56PM EDT777.5011.9011.6012.55+4.95+71.22%19414225.90%
LLY240524C007800002024-05-20 3:59PM EDT780.0010.7010.2510.85+4.50+72.58%55256025.14%
LLY240524C007825002024-05-20 3:59PM EDT782.509.058.759.65+3.85+74.04%1746025.46%
LLY240524C007850002024-05-20 3:59PM EDT785.007.907.608.25+3.40+75.56%21524524.94%
LLY240524C007875002024-05-20 3:37PM EDT787.506.006.406.90+2.23+59.15%1855524.25%
LLY240524C007900002024-05-20 3:59PM EDT790.005.605.505.90+2.40+75.00%27028724.23%
LLY240524C007950002024-05-20 3:54PM EDT795.003.903.854.15+1.53+64.56%53232323.96%
LLY240524C008000002024-05-20 3:59PM EDT800.002.802.652.98+1.10+64.71%1,18752024.34%
LLY240524C008050002024-05-20 3:57PM EDT805.001.851.791.97+0.63+51.64%61012124.15%
LLY240524C008100002024-05-20 3:59PM EDT810.001.331.171.40+0.41+44.57%38836224.76%
LLY240524C008150002024-05-20 3:54PM EDT815.000.810.761.09+0.08+10.96%18915326.03%
LLY240524C008200002024-05-20 3:59PM EDT820.000.630.530.67+0.18+40.00%9325625.76%
LLY240524C008250002024-05-20 3:43PM EDT825.000.400.300.48+0.06+17.65%19212226.49%
LLY240524C008300002024-05-20 2:38PM EDT830.000.310.250.40+0.06+24.00%6426327.93%
LLY240524C008350002024-05-20 3:22PM EDT835.000.180.150.33+0.05+38.46%694429.25%
LLY240524C008400002024-05-20 12:53PM EDT840.000.210.010.58-0.01-4.55%38034.84%
LLY240524C008450002024-05-20 3:19PM EDT845.000.110.041.56-0.07-38.89%383445.95%
LLY240524C008500002024-05-20 2:58PM EDT850.000.100.010.44-0.52-83.87%145437.60%
LLY240524C008550002024-05-20 10:12AM EDT855.000.080.011.29-0.04-33.33%6849.05%
LLY240524C008600002024-05-16 10:44AM EDT860.000.280.000.280.00-32539.06%
LLY240524C008650002024-05-20 12:09PM EDT865.000.120.012.58+0.03+33.33%10554.04%
LLY240524C008700002024-05-20 9:46AM EDT870.000.100.020.10-0.08-44.44%291037.50%
LLY240524C008800002024-05-16 3:26PM EDT880.000.150.011.280.00-6753.66%
LLY240524C008850002024-05-17 12:17PM EDT885.000.140.020.600.00-1155.08%
LLY240524C008900002024-05-03 10:01AM EDT890.000.600.012.570.00-1465.76%
LLY240524C009000002024-05-16 9:32AM EDT900.000.070.000.160.00-1750.68%
LLY240524C009200002024-05-17 2:59PM EDT920.000.010.010.110.00-2251.56%
LLY240524C009500002024-05-17 9:39AM EDT950.000.150.000.230.00-1564.84%
LLY240524C009600002024-05-17 1:09PM EDT960.000.020.000.32-0.08-80.00%2870.61%
LLY240524C009700002024-05-20 9:50AM EDT970.000.030.000.27-0.87-96.67%1172.27%
LLY240524C009900002024-05-17 10:16AM EDT990.000.010.000.340.00-151580.37%
LLY240524C010000002024-05-17 10:16AM EDT1,000.000.010.000.180.00-1377.73%
LLY240524C010200002024-05-17 3:25PM EDT1,020.000.020.002.720.00-1625118.65%
LLY240524C010400002024-05-17 3:58PM EDT1,040.000.020.002.000.00-1414119.63%
LLY240524C010600002024-05-13 2:53PM EDT1,060.000.010.000.200.00-111195.12%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524P003900002024-05-03 12:16PM EDT390.000.390.000.010.00-12168.75%
LLY240524P004000002024-05-02 2:41PM EDT400.000.080.000.010.00-4430162.50%
LLY240524P004400002024-05-10 10:16AM EDT440.000.010.004.200.00--5262.55%
LLY240524P005000002024-04-09 10:44AM EDT500.000.050.001.190.00--2173.24%
LLY240524P005200002024-05-10 10:16AM EDT520.000.010.004.300.00-66195.87%
LLY240524P005300002024-04-26 2:02PM EDT530.000.090.001.720.00-11161.43%
LLY240524P005500002024-04-29 10:03AM EDT550.000.750.004.300.00--2172.78%
LLY240524P005600002024-05-10 3:05PM EDT560.000.240.003.650.00-15160.35%
LLY240524P005700002024-04-22 9:54AM EDT570.000.770.003.800.00--1154.30%
LLY240524P005800002024-05-03 9:31AM EDT580.000.070.002.520.00-11136.67%
LLY240524P005900002024-05-01 2:06PM EDT590.000.700.002.520.00-22130.01%
LLY240524P006000002024-05-20 10:36AM EDT600.000.010.002.52-0.38-97.44%26123.41%
LLY240524P006100002024-05-20 3:41PM EDT610.000.010.000.16-0.07-87.50%1380.47%
LLY240524P006150002024-05-20 1:18PM EDT615.000.010.002.52-1.73-99.43%12113.67%
LLY240524P006200002024-05-20 1:19PM EDT620.000.010.002.52-0.24-96.00%104110.45%
LLY240524P006250002024-04-29 2:36PM EDT625.002.300.002.520.00--2107.25%
LLY240524P006300002024-05-20 3:58PM EDT630.000.020.000.02-0.48-96.00%4558.59%
LLY240524P006350002024-05-20 12:06PM EDT635.000.020.000.10-0.03-60.00%32665.43%
LLY240524P006400002024-05-03 11:23AM EDT640.000.960.002.520.00-101897.73%
LLY240524P006450002024-05-10 12:12PM EDT645.000.100.014.150.00-1233104.49%
LLY240524P006500002024-05-17 9:45AM EDT650.000.050.012.520.00-41291.50%
LLY240524P006550002024-05-09 9:46AM EDT655.000.450.012.520.00-180688.38%
LLY240524P006600002024-05-20 3:06PM EDT660.000.010.012.52-0.04-80.00%22185.28%
LLY240524P006650002024-05-17 9:36AM EDT665.000.120.000.220.00-13756.84%
LLY240524P006700002024-05-15 10:00AM EDT670.000.250.020.200.00-27454.59%
LLY240524P006750002024-05-15 10:00AM EDT675.000.270.012.530.00-25176.03%
LLY240524P006800002024-05-17 3:57PM EDT680.000.050.012.560.00-1210273.12%
LLY240524P006850002024-05-17 10:56AM EDT685.000.070.020.070.00-227645.12%
LLY240524P006900002024-05-17 3:36PM EDT690.000.130.020.09+0.03+30.00%39644.24%
LLY240524P006950002024-05-20 11:58AM EDT695.000.070.000.13-0.01-12.50%912043.95%
LLY240524P007000002024-05-20 3:33PM EDT700.000.090.030.33-0.04-30.77%1814147.46%
LLY240524P007050002024-05-20 3:33PM EDT705.000.070.030.08-0.09-56.25%729937.01%
LLY240524P007100002024-05-20 1:27PM EDT710.000.090.010.15-0.11-55.00%2037837.70%
LLY240524P007125002024-05-20 12:30PM EDT712.500.070.010.10-0.14-66.67%3526334.57%
LLY240524P007150002024-05-20 3:40PM EDT715.000.100.100.31-0.13-56.52%7420939.36%
LLY240524P007175002024-05-20 12:04PM EDT717.500.110.100.25-0.14-56.00%107636.79%
LLY240524P007200002024-05-20 2:18PM EDT720.000.140.120.18-0.18-56.25%6116933.84%
LLY240524P007225002024-05-20 9:41AM EDT722.500.150.060.37-0.18-54.55%24336.57%
LLY240524P007250002024-05-20 1:33PM EDT725.000.180.070.18-0.22-55.00%1645831.45%
LLY240524P007275002024-05-20 3:14PM EDT727.500.130.040.43-0.32-71.11%406734.84%
LLY240524P007300002024-05-20 3:24PM EDT730.000.190.020.32-0.41-68.33%8018731.79%
LLY240524P007325002024-05-20 2:02PM EDT732.500.260.100.22-0.41-61.19%63128.66%
LLY240524P007350002024-05-20 2:53PM EDT735.000.240.120.33-0.63-72.41%9132829.37%
LLY240524P007375002024-05-20 3:59PM EDT737.500.270.140.36-0.76-73.79%6710228.49%
LLY240524P007400002024-05-20 3:59PM EDT740.000.320.270.41-0.91-73.98%20133427.83%
LLY240524P007425002024-05-20 11:12AM EDT742.500.450.030.58-0.95-67.86%389228.37%
LLY240524P007450002024-05-20 3:24PM EDT745.000.430.390.52-1.25-74.40%23520726.34%
LLY240524P007475002024-05-20 3:37PM EDT747.500.550.370.60-1.45-72.50%4811625.68%
LLY240524P007500002024-05-20 3:55PM EDT750.000.600.540.66-2.00-76.92%21339724.76%
LLY240524P007525002024-05-20 3:59PM EDT752.500.680.670.77-2.67-79.70%9610624.13%
LLY240524P007550002024-05-20 3:55PM EDT755.000.840.790.92-2.56-75.29%27014823.65%
LLY240524P007575002024-05-20 3:59PM EDT757.501.040.951.11-3.46-76.89%1485723.22%
LLY240524P007600002024-05-20 3:59PM EDT760.001.301.101.35-3.87-74.85%52536222.84%
LLY240524P007650002024-05-20 3:52PM EDT765.001.931.832.02-5.02-72.23%21718522.26%
LLY240524P007675002024-05-20 3:52PM EDT767.502.382.272.51-5.67-70.43%1123722.18%
LLY240524P007700002024-05-20 3:59PM EDT770.003.002.703.05-5.90-66.29%18411621.97%
LLY240524P007725002024-05-20 3:31PM EDT772.504.003.353.65-6.10-60.40%602321.65%
LLY240524P007750002024-05-20 3:59PM EDT775.004.054.054.40-6.80-62.67%1518121.50%
LLY240524P007775002024-05-20 3:53PM EDT777.504.954.855.25-7.15-59.09%832821.30%
LLY240524P007800002024-05-20 3:55PM EDT780.006.005.756.30-7.86-56.71%32810221.34%
LLY240524P007825002024-05-20 3:34PM EDT782.507.006.757.40-5.90-45.74%685321.16%
LLY240524P007850002024-05-20 3:22PM EDT785.008.458.108.70-10.08-54.40%292421.19%
LLY240524P007875002024-05-20 3:55PM EDT787.509.709.4510.00-6.50-40.12%32220.86%
LLY240524P007900002024-05-20 3:56PM EDT790.0011.4010.8011.80-11.55-50.33%343521.59%
LLY240524P007950002024-05-20 3:53PM EDT795.0014.7514.2515.15-21.90-59.75%61621.36%
LLY240524P008000002024-05-20 3:08PM EDT800.0019.7417.9019.00-10.39-34.48%191021.38%
LLY240524P008050002024-05-20 2:47PM EDT805.0022.8522.2023.55-23.05-50.22%1323.09%
LLY240524P008100002024-05-15 9:34AM EDT810.0046.0326.6029.250.00-3529.63%
LLY240524P008200002024-05-15 9:53AM EDT820.0048.4634.9040.300.00-1241.04%
LLY240524P008400002024-04-18 9:50AM EDT840.0092.1068.0071.750.00--090.38%
LLY240524P008600002024-05-15 1:43PM EDT860.0079.0574.5580.650.00--067.91%