Singapore markets close in 6 hours 20 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
537.13-7.32 (-1.34%)
At close: 04:03PM EDT
535.00 -2.13 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C001600002023-04-26 11:11AM EDT160.00216.80270.50273.500.00-110.00%
LLY240621C001850002023-06-12 11:13AM EDT185.00263.00262.05265.600.00--200.00%
LLY240621C001950002023-08-31 3:08PM EDT195.00368.30345.25349.500.00-1376.60%
LLY240621C002000002023-07-05 10:02AM EDT200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-08-08 2:42PM EDT230.00294.90348.00350.850.00--16126.03%
LLY240621C002400002023-07-28 10:48AM EDT240.00225.65319.50323.800.00-11297.07%
LLY240621C002500002023-09-20 12:27PM EDT250.00330.00292.50297.000.00-51465.23%
LLY240621C002600002023-08-11 2:47PM EDT260.00277.10333.50337.000.00-113129.65%
LLY240621C002700002023-06-23 10:10AM EDT270.00199.15201.55205.900.00-210.00%
LLY240621C002800002023-09-07 12:02PM EDT280.00304.40264.75269.000.00-2560.83%
LLY240621C002900002023-07-11 1:51PM EDT290.00165.60240.50244.500.00-390.00%
LLY240621C003000002023-09-28 3:52PM EDT300.00254.54245.55250.000.00-11256.93%
LLY240621C003100002023-08-01 3:21PM EDT310.00158.00254.55258.500.00-1477.40%
LLY240621C003200002023-08-28 10:02AM EDT320.00246.50239.75242.750.00-62068.48%
LLY240621C003300002023-08-21 9:57AM EDT330.00235.60253.95256.250.00-168288.85%
LLY240621C003400002023-09-08 3:22PM EDT340.00258.85209.25213.500.00-120051.64%
LLY240621C003500002023-09-14 2:47PM EDT350.00257.43199.80204.500.00-311250.08%
LLY240621C003600002023-09-28 3:37PM EDT360.00198.30191.35195.000.00-111250.72%
LLY240621C003700002023-09-29 11:41AM EDT370.00183.57182.95185.85-11.09-5.70%18149.10%
LLY240621C003800002023-09-22 11:46AM EDT380.00193.00174.35177.250.00-18047.99%
LLY240621C003900002023-09-29 10:18AM EDT390.00168.96165.80168.80-5.14-2.95%19146.95%
LLY240621C004000002023-09-27 12:42PM EDT400.00165.00156.40159.900.00-112145.45%
LLY240621C004100002023-09-27 10:09AM EDT410.00159.69148.35151.300.00-23444.17%
LLY240621C004200002023-08-29 11:55AM EDT420.00156.40146.40149.450.00-18748.07%
LLY240621C004300002023-09-12 10:01AM EDT430.00185.35132.10135.500.00-12742.52%
LLY240621C004400002023-09-15 10:48AM EDT440.00170.73124.20127.150.00-37841.24%
LLY240621C004500002023-09-29 3:55PM EDT450.00119.00117.15120.50-6.30-5.03%221141.07%
LLY240621C004600002023-09-29 9:33AM EDT460.00114.00109.55112.10-1.90-1.64%110439.59%
LLY240621C004700002023-09-14 3:24PM EDT470.00151.98102.00105.000.00-1711138.90%
LLY240621C004800002023-09-22 9:31AM EDT480.00105.5595.5598.000.00-19038.16%
LLY240621C004900002023-09-18 12:15PM EDT490.00118.4689.1090.900.00-16337.25%
LLY240621C005000002023-09-29 2:13PM EDT500.0081.5582.7085.10-10.55-11.45%2150537.02%
LLY240621C005100002023-09-25 12:44PM EDT510.0086.9676.1078.450.00-124836.15%
LLY240621C005200002023-09-29 12:00PM EDT520.0069.0970.2571.95-5.64-7.55%3044135.26%
LLY240621C005300002023-09-29 2:26PM EDT530.0065.2863.8066.30-31.29-32.40%22334.74%
LLY240621C005400002023-09-28 3:02PM EDT540.0063.4558.2560.750.00-1425034.14%
LLY240621C005500002023-09-29 10:14AM EDT550.0056.9053.5556.00-5.75-9.18%14633.85%
LLY240621C005600002023-09-29 1:59PM EDT560.0048.6048.4051.35-8.00-14.13%730033.48%
LLY240621C005700002023-09-29 10:55AM EDT570.0046.3044.3046.45-3.10-6.28%19632.85%
LLY240621C005800002023-09-29 10:55AM EDT580.0042.0540.2541.70-3.30-7.28%141732.16%
LLY240621C005900002023-09-29 3:18PM EDT590.0038.2536.5038.25-3.25-7.83%619632.06%
LLY240621C006000002023-09-29 3:48PM EDT600.0033.6432.1034.45-3.86-10.29%2037231.63%
LLY240621C006100002023-09-29 3:48PM EDT610.0030.3429.3531.50-3.41-10.10%76531.55%
LLY240621C006200002023-09-29 3:12PM EDT620.0027.9526.4528.80-2.60-8.51%2318231.50%
LLY240621C006300002023-09-29 2:07PM EDT630.0024.1023.4025.25-2.44-9.19%215930.81%
LLY240621C006400002023-09-29 1:13PM EDT640.0020.8720.2022.55-3.48-14.29%38630.50%
LLY240621C006500002023-09-29 10:23AM EDT650.0019.7317.7020.85-3.12-13.65%112830.71%
LLY240621C006600002023-09-29 9:34AM EDT660.0018.4015.9018.15-4.10-18.22%127630.14%
LLY240621C006700002023-09-29 3:06PM EDT670.0015.8014.1517.10-2.75-14.82%38130.59%
LLY240621C006800002023-09-29 3:52PM EDT680.0014.1212.2015.30-2.48-14.94%617530.42%
LLY240621C006900002023-09-28 12:55PM EDT690.0014.0510.4513.300.00-16029.97%
LLY240621C007000002023-09-29 1:42PM EDT700.0010.659.4012.25-1.90-15.14%19830.16%
LLY240621C007100002023-09-29 2:20PM EDT710.009.608.0510.50-1.60-14.29%429729.65%
LLY240621C007200002023-09-21 2:16PM EDT720.0010.008.559.350.00-32329.55%
LLY240621C007300002023-09-28 10:21AM EDT730.009.606.658.950.00-1730.08%
LLY240621C007400002023-09-29 2:09PM EDT740.006.704.658.90-9.95-59.76%161330.91%
LLY240621C007500002023-09-20 10:35AM EDT750.0010.004.907.250.00-22230.05%
LLY240621C007600002023-09-26 1:39PM EDT760.006.855.307.300.00-1730.93%
LLY240621C007700002023-09-27 3:17PM EDT770.005.753.656.000.00-72930.21%
LLY240621C007800002023-09-14 12:54PM EDT780.0012.732.925.850.00-111330.79%
LLY240621C007900002023-09-22 11:37AM EDT790.005.002.225.800.00-1331.47%
LLY240621C008000002023-09-22 11:36AM EDT800.004.501.694.700.00-15330.70%
LLY240621C008200002023-09-29 2:52PM EDT820.002.752.263.40-0.65-19.12%214429.99%
LLY240621C008400002023-09-29 11:28AM EDT840.002.200.243.70-0.49-18.22%11131.81%
LLY240621C008600002023-09-29 1:25PM EDT860.001.650.633.75-0.65-28.26%42933.15%
LLY240621C008800002023-09-29 3:21PM EDT880.001.361.342.94-0.59-30.26%96332.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P001600002023-08-15 3:04PM EDT160.000.080.000.170.00-212450.39%
LLY240621P001650002023-09-22 9:31AM EDT165.000.500.000.470.00-18754.54%
LLY240621P001700002023-08-15 2:55PM EDT170.000.150.002.150.00-2664.75%
LLY240621P001750002023-08-08 9:45AM EDT175.000.100.002.220.00-22963.50%
LLY240621P001800002023-09-22 9:31AM EDT180.000.150.000.150.00-15148.29%
LLY240621P001850002023-09-26 2:43PM EDT185.000.150.000.130.00-1746.44%
LLY240621P001900002023-09-29 3:12PM EDT190.000.130.010.17-0.18-58.06%1446.58%
LLY240621P001950002023-06-28 10:46AM EDT195.000.700.030.770.00-1250.20%
LLY240621P002000002023-09-22 11:10AM EDT200.000.240.010.550.00-57751.07%
LLY240621P002100002023-09-11 10:14AM EDT210.000.360.012.660.00-11555.38%
LLY240621P002200002023-09-11 3:41PM EDT220.000.180.012.720.00-2453.04%
LLY240621P002300002023-08-28 11:11AM EDT230.000.330.011.800.00-21553.00%
LLY240621P002400002023-08-23 2:46PM EDT240.000.400.011.800.00-26950.59%
LLY240621P002500002023-09-26 12:09PM EDT250.000.610.001.300.00-127145.72%
LLY240621P002600002023-09-21 10:50AM EDT260.000.500.002.150.00-422847.53%
LLY240621P002700002023-08-23 2:00PM EDT270.000.760.003.200.00-22548.94%
LLY240621P002800002023-08-23 1:59PM EDT280.001.120.123.350.00-213247.13%
LLY240621P002900002023-08-23 2:02PM EDT290.001.350.153.550.00-26045.48%
LLY240621P003000002023-09-15 3:38PM EDT300.000.810.653.400.00-123542.93%
LLY240621P003100002023-09-27 3:38PM EDT310.001.750.314.350.00-105143.14%
LLY240621P003200002023-09-27 12:49PM EDT320.001.990.464.750.00-18941.89%
LLY240621P003300002023-08-24 10:43AM EDT330.002.821.102.600.00-531434.87%
LLY240621P003400002023-09-29 3:18PM EDT340.003.552.005.50+0.44+14.15%25739.20%
LLY240621P003500002023-09-07 10:43AM EDT350.002.532.545.900.00-118937.86%
LLY240621P003600002023-09-29 3:18PM EDT360.004.554.306.75+2.05+82.00%36337.18%
LLY240621P003700002023-09-29 11:42AM EDT370.005.304.256.85+0.30+6.00%17735.32%
LLY240621P003800002023-09-07 10:02AM EDT380.004.505.156.450.00-13532.79%
LLY240621P003900002023-09-11 1:31PM EDT390.004.006.007.350.00-59932.08%
LLY240621P004000002023-09-29 11:38AM EDT400.008.207.1510.40+1.00+13.89%123033.69%
LLY240621P004100002023-09-27 2:01PM EDT410.008.908.409.800.00-224031.02%
LLY240621P004200002023-09-21 11:37AM EDT420.009.4210.8011.300.00-211630.55%
LLY240621P004300002023-09-20 10:45AM EDT430.008.2011.7513.000.00-17530.10%
LLY240621P004400002023-09-27 10:12AM EDT440.0012.8513.6516.600.00-15531.06%
LLY240621P004500002023-09-29 12:59PM EDT450.0016.7015.6516.75+1.85+12.46%211429.01%
LLY240621P004600002023-09-28 3:21PM EDT460.0018.0018.1519.100.00-17828.60%
LLY240621P004700002023-09-29 12:56PM EDT470.0022.0020.1522.25+8.94+68.45%13728.58%
LLY240621P004800002023-09-27 3:32PM EDT480.0021.0121.9024.800.00-27527.96%
LLY240621P004900002023-09-29 2:05PM EDT490.0027.2025.8527.40+3.50+14.77%106527.22%
LLY240621P005000002023-09-28 1:14PM EDT500.0027.9028.0030.700.00-629526.76%
LLY240621P005100002023-09-28 1:13PM EDT510.0031.1531.1034.350.00-710026.34%
LLY240621P005200002023-09-28 3:21PM EDT520.0035.7535.5538.200.00-340625.86%
LLY240621P005300002023-09-29 3:24PM EDT530.0040.8640.4041.75+2.26+5.85%16025.04%
LLY240621P005400002023-09-29 3:24PM EDT540.0045.3444.2046.55+4.49+10.99%16324.74%
LLY240621P005500002023-09-29 12:33PM EDT550.0051.6049.5551.90+3.49+7.25%319224.55%
LLY240621P005600002023-09-29 12:46PM EDT560.0056.5054.2556.35+6.35+12.66%39523.68%
LLY240621P005700002023-09-27 11:59AM EDT570.0056.3560.4561.700.00-16523.11%
LLY240621P005800002023-09-27 1:38PM EDT580.0062.2066.1567.600.00-151922.64%
LLY240621P005900002023-09-28 1:24PM EDT590.0068.0571.5574.050.00-22022.29%
LLY240621P006000002023-09-25 3:52PM EDT600.0070.7277.9581.450.00-1064022.31%
LLY240621P006100002023-09-19 1:45PM EDT610.0062.8085.8087.250.00-21621.09%
LLY240621P006200002023-09-18 9:31AM EDT620.0069.0093.0594.750.00-17920.74%
LLY240621P006300002023-09-11 10:53AM EDT630.0065.43100.40102.250.00-1120.13%
LLY240621P006500002023-09-15 10:43AM EDT650.0080.75116.25118.700.00-1119.31%
LLY240621P006600002023-08-30 12:38PM EDT660.00114.15124.95127.700.00-141419.29%
LLY240621P006700002023-09-20 1:29PM EDT670.00103.77133.05136.500.00-1118.84%
LLY240621P006800002023-08-10 10:05AM EDT680.00159.50102.45104.200.00--00.00%
LLY240621P006900002023-08-15 3:31PM EDT690.00145.28105.15108.250.00--00.00%
LLY240621P007000002023-09-15 10:24AM EDT700.00118.00160.50165.000.00-1119.15%
LLY240621P007900002023-08-15 3:31PM EDT790.00245.23196.20199.350.00--00.00%