Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C001600002024-02-16 3:50PM EST160.00626.41608.00616.000.00-118139.98%
LLY240621C001650002024-01-19 10:23AM EST165.00460.30615.00623.400.00-64199.09%
LLY240621C001700002023-12-07 10:42AM EST170.00413.65448.25452.900.00-110.00%
LLY240621C001850002023-06-12 10:13AM EST185.00263.00262.05265.600.00--200.00%
LLY240621C001900002023-12-12 3:31PM EST190.00395.99451.00459.300.00--10.00%
LLY240621C001950002023-11-10 1:14PM EST195.00405.95404.45410.650.00-220.00%
LLY240621C002000002023-07-05 9:02AM EST200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-11-10 3:52PM EST230.00373.57370.55377.150.00--00.00%
LLY240621C002400002023-11-03 12:59PM EST240.00337.68347.80352.150.00-15180.00%
LLY240621C002500002023-10-23 8:44AM EST250.00335.220.000.000.00-5120.00%
LLY240621C002600002023-08-11 1:47PM EST260.00277.10333.50337.000.00-1130.00%
LLY240621C002700002023-06-23 9:10AM EST270.00199.15201.55205.900.00-210.00%
LLY240621C002800002024-02-20 10:20AM EST280.00490.70490.55498.000.00-16103.49%
LLY240621C002900002023-07-11 12:51PM EST290.00165.60240.50244.500.00-390.00%
LLY240621C003000002024-02-09 9:30AM EST300.00439.20469.60479.000.00-41497.13%
LLY240621C003100002024-01-09 1:28PM EST310.00322.00425.00432.050.00-130.00%
LLY240621C003200002024-02-08 11:56AM EST320.00422.90450.00459.000.00-31291.85%
LLY240621C003300002024-02-12 3:47PM EST330.00411.35440.05449.000.00-235089.04%
LLY240621C003400002024-02-22 2:47PM EST340.00436.14430.00439.550.00-113487.10%
LLY240621C003500002024-02-21 11:35AM EST350.00400.09420.05430.000.00-510085.17%
LLY240621C003600002024-02-16 10:56AM EST360.00427.52411.00420.000.00-110983.95%
LLY240621C003700002024-02-22 2:47PM EST370.00406.84401.00410.000.00-471981.29%
LLY240621C003800002024-02-12 2:40PM EST380.00357.38391.10400.000.00-128478.85%
LLY240621C003900002024-02-22 1:14PM EST390.00384.09381.00389.750.00-19375.84%
LLY240621C004000002024-02-16 12:47PM EST400.00391.14371.35381.000.00-111875.51%
LLY240621C004100002024-02-06 12:34PM EST410.00293.50362.00371.000.00-32773.87%
LLY240621C004200002024-02-20 9:30AM EST420.00377.10352.25361.000.00-29271.77%
LLY240621C004300002024-02-12 2:40PM EST430.00308.43342.10352.000.00-31770.36%
LLY240621C004400002024-02-06 10:56AM EST440.00273.80334.25342.000.00-16370.28%
LLY240621C004500002024-02-22 12:41PM EST450.00327.90324.00332.00-0.10-0.03%112067.69%
LLY240621C004600002024-02-13 10:51AM EST460.00284.50313.05322.000.00-110364.47%
LLY240621C004700002024-02-16 10:32AM EST470.00313.00304.00313.000.00-28464.09%
LLY240621C004800002024-02-16 12:10PM EST480.00315.00294.00303.000.00-19661.86%
LLY240621C004900002024-02-06 11:59AM EST490.00218.40284.05293.000.00-15559.72%
LLY240621C005000002024-02-22 3:26PM EST500.00279.41275.00284.000.00-152759.19%
LLY240621C005100002024-02-13 3:40PM EST510.00237.00265.00274.000.00-1011857.03%
LLY240621C005200002024-02-22 9:50AM EST520.00254.50255.05265.000.00-135955.71%
LLY240621C005300002024-02-22 11:21AM EST530.00253.00246.00255.000.00-12554.29%
LLY240621C005400002024-02-21 10:21AM EST540.00215.84237.60245.000.00-219553.29%
LLY240621C005500002024-02-22 2:50PM EST550.00232.53228.05236.000.00-111352.13%
LLY240621C005600002024-02-21 3:40PM EST560.00195.00218.70226.000.00-333950.44%
LLY240621C005700002024-02-22 11:22AM EST570.00215.00208.00216.150.00-110152.73%
LLY240621C005800002024-02-23 2:18PM EST580.00197.00200.05206.15-7.23-3.54%9072550.56%
LLY240621C005900002024-02-16 1:12PM EST590.00207.91190.50197.350.00-125949.64%
LLY240621C006000002024-02-22 1:26PM EST600.00184.62181.35187.900.00-154148.02%
LLY240621C006100002024-02-20 10:14AM EST610.00172.42173.45179.000.00-220946.90%
LLY240621C006200002024-02-23 10:59AM EST620.00161.60163.10168.75-6.95-4.12%132744.50%
LLY240621C006300002024-02-22 12:44PM EST630.00159.11156.50159.550.00-325343.06%
LLY240621C006400002024-02-22 3:03PM EST640.00149.14146.70150.550.00-221741.75%
LLY240621C006500002024-02-23 1:19PM EST650.00138.23137.90142.45-2.45-1.74%527341.13%
LLY240621C006600002024-02-21 10:46AM EST660.00132.33129.50133.70+24.15+22.32%227139.90%
LLY240621C006700002024-02-23 9:59AM EST670.00125.35122.70125.45-2.65-2.07%127938.97%
LLY240621C006800002024-02-23 10:29AM EST680.00115.89114.40117.70-0.11-0.09%122538.32%
LLY240621C006900002024-02-21 3:57PM EST690.0089.55106.65109.800.00-115137.45%
LLY240621C007000002024-02-23 3:56PM EST700.00101.8099.35102.10+0.78+0.77%6455136.61%
LLY240621C007100002024-02-20 2:04PM EST710.0084.2590.0094.850.00-534535.96%
LLY240621C007200002024-02-23 9:51AM EST720.0086.3285.2587.70+3.70+4.48%516935.25%
LLY240621C007300002024-02-23 1:50PM EST730.0077.0478.0081.05-0.36-0.47%1630034.71%
LLY240621C007400002024-02-23 10:59AM EST740.0070.5572.4574.95-4.47-5.96%657934.37%
LLY240621C007500002024-02-23 2:52PM EST750.0066.2066.1068.75-3.65-5.23%2031233.83%
LLY240621C007600002024-02-23 2:59PM EST760.0060.7060.3563.20-2.06-3.28%7419533.51%
LLY240621C007700002024-02-23 1:43PM EST770.0055.0056.5057.50-2.85-4.93%15915432.96%
LLY240621C007800002024-02-23 10:33AM EST780.0051.6551.6552.30-2.25-4.17%4552232.55%
LLY240621C007900002024-02-22 3:58PM EST790.0047.7047.1047.900.00-1820932.44%
LLY240621C008000002024-02-23 3:42PM EST800.0042.4542.9043.60-2.35-5.25%1149132.24%
LLY240621C008100002024-02-23 1:58PM EST810.0037.7038.9039.60-4.55-10.77%613632.05%
LLY240621C008200002024-02-23 1:49PM EST820.0034.4535.3035.85-1.65-4.57%3630231.86%
LLY240621C008300002024-02-23 3:59PM EST830.0032.4532.0532.55+3.35+11.51%3925031.79%
LLY240621C008400002024-02-23 3:56PM EST840.0029.6528.9029.55-0.05-0.17%311931.76%
LLY240621C008500002024-02-23 10:29AM EST850.0026.6626.1526.80-2.39-8.23%123131.74%
LLY240621C008600002024-02-23 10:24AM EST860.0024.5023.6024.25-1.10-4.30%27931.71%
LLY240621C008700002024-02-20 3:04PM EST870.0019.6021.3021.950.00-614731.72%
LLY240621C008800002024-02-22 2:52PM EST880.0021.7019.3019.90+1.53+7.59%144131.77%
LLY240621C008900002024-02-22 3:33PM EST890.0016.3517.4017.85-1.65-9.17%221831.69%
LLY240621C009000002024-02-23 2:04PM EST900.0015.0515.6516.20-1.10-6.81%2985331.79%
LLY240621C009100002024-02-23 2:51PM EST910.0013.7513.4514.80-1.45-9.54%146831.97%
LLY240621C009200002024-02-22 2:50PM EST920.0013.6012.0513.400.00-164832.05%
LLY240621C009300002024-02-20 11:15AM EST930.0012.3710.8512.200.00-71032.20%
LLY240621C009400002024-02-20 3:03PM EST940.009.509.7011.150.00-83532.38%
LLY240621C009500002024-02-21 3:33PM EST950.006.637.5510.150.00-11032.52%
LLY240621C009600002024-02-20 11:57AM EST960.008.258.559.150.00-7932.57%
LLY240621C009800002024-02-22 9:45AM EST980.007.006.007.550.00-14832.82%
LLY240621C010000002024-02-23 1:12PM EST1,000.005.905.756.25-0.40-6.35%34310233.10%
LLY240621C010200002024-02-22 9:52AM EST1,020.004.293.555.300.00-1433.55%
LLY240621C010400002024-02-21 9:39AM EST1,040.003.042.625.100.00-2634.94%
LLY240621C010600002024-02-23 11:27AM EST1,060.003.402.264.15-0.60-15.00%1134.99%
LLY240621C010800002024-02-21 9:55AM EST1,080.002.501.963.450.00-1835.19%
LLY240621C011000002024-02-23 10:53AM EST1,100.002.401.603.35-0.14-5.51%430936.45%
LLY240621C011400002024-02-22 1:23PM EST1,140.002.100.694.550.00-27241.66%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P001600002024-02-08 9:32AM EST160.000.010.010.080.00-131888.67%
LLY240621P001650002023-10-12 2:15PM EST165.000.250.000.470.00-485101.17%
LLY240621P001700002024-02-08 10:38AM EST170.000.020.012.100.00-28118.70%
LLY240621P001750002023-12-29 1:43PM EST175.000.090.004.300.00-526129.35%
LLY240621P001800002023-10-17 9:58AM EST180.000.240.004.450.00-142127.64%
LLY240621P001850002023-10-05 10:21AM EST185.000.150.003.900.00-15122.73%
LLY240621P001900002023-10-03 1:30PM EST190.000.230.154.700.00-24124.76%
LLY240621P001950002023-06-28 9:46AM EST195.000.700.030.770.00-1295.80%
LLY240621P002000002024-02-08 9:48AM EST200.000.020.004.300.00-160118.03%
LLY240621P002100002023-10-09 11:40AM EST210.000.290.014.800.00-214116.00%
LLY240621P002200002023-11-28 1:42PM EST220.000.390.004.500.00-14110.83%
LLY240621P002300002023-10-10 10:58AM EST230.000.910.001.800.00-21393.60%
LLY240621P002400002023-11-24 11:19AM EST240.000.410.014.650.00-170104.10%
LLY240621P002500002024-02-21 10:46AM EST250.000.030.004.300.00-128899.37%
LLY240621P002600002024-02-07 2:26PM EST260.000.050.004.350.00-618696.29%
LLY240621P002700002024-01-05 11:21AM EST270.000.450.003.350.00-119089.40%
LLY240621P002800002024-02-01 3:41PM EST280.000.150.014.050.00-112389.15%
LLY240621P002900002024-02-22 12:53PM EST290.000.200.004.350.00-5013587.24%
LLY240621P003000002024-02-23 9:30AM EST300.000.200.004.40-0.29-59.18%231984.61%
LLY240621P003100002024-01-31 3:50PM EST310.000.400.004.400.00-16581.90%
LLY240621P003200002024-02-23 11:23AM EST320.000.190.170.20-0.01-5.00%1810657.42%
LLY240621P003300002024-02-23 3:35PM EST330.000.210.200.230.00-548256.45%
LLY240621P003400002024-02-20 9:56AM EST340.000.370.001.270.00-115761.94%
LLY240621P003500002024-02-23 3:37PM EST350.000.270.260.72-0.28-50.91%123957.96%
LLY240621P003600002024-02-23 2:53PM EST360.000.280.110.40-0.08-22.22%3726851.90%
LLY240621P003700002024-02-20 9:58AM EST370.000.670.001.500.00-97357.23%
LLY240621P003800002024-02-20 9:57AM EST380.000.730.052.400.00-37559.31%
LLY240621P003900002024-02-16 3:46PM EST390.002.380.051.720.00-415054.69%
LLY240621P004000002024-02-23 3:41PM EST400.000.530.100.95-0.03-5.36%128553.37%
LLY240621P004100002024-02-22 1:39PM EST410.000.660.211.430.00-232050.49%
LLY240621P004200002024-02-20 1:58PM EST420.000.900.511.500.00-560450.17%
LLY240621P004300002024-02-20 9:44AM EST430.000.890.271.430.00-1410851.09%
LLY240621P004400002024-02-21 11:30AM EST440.001.160.301.350.00-1410748.84%
LLY240621P004500002024-02-22 12:46PM EST450.001.100.051.840.00-324249.54%
LLY240621P004600002024-02-20 2:11PM EST460.001.450.621.670.00-12520646.98%
LLY240621P004700002024-02-21 2:37PM EST470.001.150.432.37-0.40-25.81%19748.11%
LLY240621P004800002024-02-23 1:39PM EST480.001.350.492.08-0.13-8.78%315645.25%
LLY240621P004900002024-02-20 2:11PM EST490.001.970.552.460.00-10448744.89%
LLY240621P005000002024-02-23 3:25PM EST500.001.800.634.60+0.10+5.88%177949.01%
LLY240621P005100002024-02-16 1:29PM EST510.001.990.734.400.00-221046.68%
LLY240621P005200002024-02-22 3:33PM EST520.002.191.902.50-0.81-27.00%154639.92%
LLY240621P005300002024-02-23 10:09AM EST530.002.550.974.05+0.76+42.46%243042.27%
LLY240621P005400002024-02-22 9:56AM EST540.003.411.124.900.00-117842.31%
LLY240621P005500002024-02-22 12:11PM EST550.003.082.003.000.00-236036.37%
LLY240621P005600002024-02-23 3:48PM EST560.003.171.475.70-0.24-7.04%113340.23%
LLY240621P005700002024-02-23 2:54PM EST570.003.601.666.10-1.65-31.43%215639.11%
LLY240621P005800002024-02-23 2:29PM EST580.004.003.756.15-0.15-3.61%368437.41%
LLY240621P005900002024-02-22 9:32AM EST590.005.032.695.000.00-215533.80%
LLY240621P006000002024-02-23 1:53PM EST600.004.983.405.70-0.30-5.68%579433.22%
LLY240621P006100002024-02-22 12:31PM EST610.006.005.156.050.00-241332.02%
LLY240621P006200002024-02-23 1:42PM EST620.006.906.256.95+0.10+1.47%1725231.53%
LLY240621P006300002024-02-22 12:30PM EST630.007.507.308.55-0.35-4.46%19831.72%
LLY240621P006400002024-02-22 1:32PM EST640.009.178.408.900.00-17830.31%
LLY240621P006500002024-02-23 12:30PM EST650.0010.369.1511.20+0.26+2.57%614030.85%
LLY240621P006600002024-02-20 9:30AM EST660.0011.2911.2011.70+1.94+20.75%19729.43%
LLY240621P006700002024-02-23 10:46AM EST670.0013.4912.8514.10-0.22-1.60%18129.64%
LLY240621P006800002024-02-22 11:04AM EST680.0015.4513.9515.300.00-5814128.63%
LLY240621P006900002024-02-23 12:20PM EST690.0018.2016.9517.40+0.05+0.28%56328.22%
LLY240621P007000002024-02-23 3:46PM EST700.0019.4719.4019.85-0.53-2.65%10618527.90%
LLY240621P007100002024-02-23 3:46PM EST710.0022.2222.0022.60-0.58-2.54%10415527.60%
LLY240621P007200002024-02-21 1:30PM EST720.0035.9725.0025.600.00-114827.28%
LLY240621P007300002024-02-23 1:50PM EST730.0029.8228.3529.00+0.52+1.77%128127.03%
LLY240621P007400002024-02-23 10:31AM EST740.0031.8532.0032.65-1.10-3.34%16826.74%
LLY240621P007500002024-02-23 2:33PM EST750.0038.6036.0036.80+2.15+5.90%15232426.56%
LLY240621P007600002024-02-23 3:53PM EST760.0040.6940.4541.05-0.81-1.95%492326.24%
LLY240621P007700002024-02-23 3:53PM EST770.0045.4045.0545.95-0.40-0.87%337926.11%
LLY240621P007800002024-02-23 12:08PM EST780.0052.1550.1551.00-14.95-22.28%8325.86%
LLY240621P007900002024-02-21 3:54PM EST790.0070.4455.5556.400.00-22225.61%
LLY240621P008000002024-02-22 9:33AM EST800.0062.0561.3562.250.00-13725.43%
LLY240621P008100002024-02-20 11:59AM EST810.0075.7567.3568.400.00-81825.23%
LLY240621P008200002024-02-22 1:01PM EST820.0074.7072.7075.050.00-11125.14%
LLY240621P008300002024-02-16 12:35PM EST830.0076.5579.9584.650.00-2226.70%
LLY240621P008400002024-02-21 9:35AM EST840.00103.6585.1589.350.00-2425.01%
LLY240621P008500002024-02-21 9:48AM EST850.00118.0093.4596.350.00-101524.54%
LLY240621P008600002024-02-14 3:05PM EST860.00114.40101.70105.150.00-2225.17%
LLY240621P008800002023-10-13 9:26AM EST880.00273.80279.70286.700.00-10121.63%
LLY240621P009300002024-02-16 1:56PM EST930.00149.44160.60165.450.00-5524.79%
LLY240621P009800002024-02-20 1:31PM EST980.00224.45206.00213.300.00--026.14%