Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
803.17+19.99 (+2.55%)
At close: 04:00PM EDT
804.72 +1.55 (+0.19%)
After hours: 05:09PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C002900002024-04-23 9:59AM EDT290.00448.59512.20520.900.00-33136.76%
LLY240719C003000002024-02-16 12:49PM EDT300.00495.00455.00464.600.00-220.00%
LLY240719C003100002024-02-09 11:10AM EDT310.00435.17454.00461.500.00--70.00%
LLY240719C003200002024-02-09 2:55PM EDT320.00422.30444.25451.650.00-550.00%
LLY240719C003300002024-01-09 10:55AM EDT330.00307.88407.00414.550.00-110.00%
LLY240719C003500002023-12-04 11:06AM EDT350.00238.00268.90274.850.00-120.00%
LLY240719C003700002024-05-13 2:11PM EDT370.00390.39433.50441.700.00-22112.29%
LLY240719C004000002024-05-10 11:59AM EDT400.00368.10403.80412.000.00-210103.60%
LLY240719C004100002023-12-19 4:21PM EDT410.00185.70220.25227.950.00-100.00%
LLY240719C004200002024-03-08 1:50PM EDT420.00350.90369.00371.250.00-100.00%
LLY240719C004400002024-01-19 12:36PM EDT440.00200.35348.55355.950.00-120.00%
LLY240719C004500002024-05-14 3:35PM EDT450.00317.48354.10362.550.00-31589.86%
LLY240719C004600002024-05-14 3:35PM EDT460.00307.58345.35351.200.00-3186.77%
LLY240719C004700002024-05-21 3:11PM EDT470.00338.57334.25341.50+29.18+9.43%111282.47%
LLY240719C004800002024-05-06 1:06PM EDT480.00282.58325.55332.850.00-1184.16%
LLY240719C004900002024-05-14 3:17PM EDT490.00277.13314.65321.400.00-21377.52%
LLY240719C005000002024-05-15 10:32AM EDT500.00279.92305.15310.900.00-18574.85%
LLY240719C005100002024-05-16 1:53PM EDT510.00270.52295.80301.400.00-5274.04%
LLY240719C005200002024-03-11 10:00AM EDT520.00224.85251.05254.700.00-550.00%
LLY240719C005300002024-01-09 10:55AM EDT530.00128.88214.80221.700.00-130.00%
LLY240719C005400002024-04-16 12:53PM EDT540.00212.98235.20236.950.00-1140.00%
LLY240719C005500002024-05-17 12:48PM EDT550.00225.84256.50262.300.00-11365.88%
LLY240719C005600002024-02-07 11:39AM EDT560.00184.00214.05220.650.00-1220.00%
LLY240719C005700002024-02-28 4:29PM EDT570.00203.26215.20223.000.00-2190.00%
LLY240719C005800002024-05-10 10:07AM EDT580.00197.42226.65232.550.00-3858.84%
LLY240719C005900002024-05-13 2:05PM EDT590.00172.34216.80222.900.00-1113456.95%
LLY240719C006000002024-05-15 3:53PM EDT600.00190.93207.15212.200.00-321354.13%
LLY240719C006100002024-04-22 9:33AM EDT610.00137.95197.40202.700.00-16152.51%
LLY240719C006200002024-05-10 10:09AM EDT620.00158.47186.15192.350.00-26054.39%
LLY240719C006300002024-05-21 1:29PM EDT630.00181.57177.05183.60+22.54+14.17%215853.95%
LLY240719C006400002024-05-13 3:44PM EDT640.00126.29168.00173.850.00-246651.79%
LLY240719C006500002024-05-17 12:48PM EDT650.00128.63158.10165.350.00-18351.44%
LLY240719C006600002024-05-03 1:57PM EDT660.0093.25147.15153.150.00-25545.67%
LLY240719C006700002024-05-15 1:03PM EDT670.00132.65137.65143.60+11.30+9.31%14043.83%
LLY240719C006800002024-05-15 10:09AM EDT680.00139.00128.25134.15+32.92+31.03%110642.08%
LLY240719C006900002024-05-21 2:23PM EDT690.00123.50118.70124.70+22.58+22.37%13240.27%
LLY240719C007000002024-05-21 1:10PM EDT700.00113.00111.25115.40+17.49+18.31%2528838.58%
LLY240719C007100002024-05-21 11:24AM EDT710.00106.54101.70106.40+17.08+19.09%57837.16%
LLY240719C007200002024-05-21 11:24AM EDT720.0097.7092.2597.45+19.19+24.44%416735.68%
LLY240719C007300002024-05-21 9:58AM EDT730.0089.4086.2588.95+20.15+29.10%1514234.54%
LLY240719C007400002024-05-21 3:00PM EDT740.0080.0077.3080.35+27.24+51.63%719633.13%
LLY240719C007500002024-05-21 3:23PM EDT750.0071.9268.9572.40+16.97+30.88%5356332.16%
LLY240719C007600002024-05-21 3:46PM EDT760.0065.0062.0565.45+17.00+35.42%3441331.85%
LLY240719C007700002024-05-21 3:56PM EDT770.0057.0555.0557.90+14.55+34.24%4936630.75%
LLY240719C007800002024-05-21 3:43PM EDT780.0050.7048.5051.25+15.20+42.82%5639630.13%
LLY240719C007900002024-05-21 2:04PM EDT790.0044.4543.3046.60+12.68+39.91%4821730.80%
LLY240719C008000002024-05-21 3:58PM EDT800.0039.2138.6039.40+12.61+47.41%20748629.16%
LLY240719C008100002024-05-21 3:55PM EDT810.0034.0033.4035.10+10.88+47.06%11625729.46%
LLY240719C008200002024-05-21 3:57PM EDT820.0029.3029.0030.05+10.30+54.21%11937828.86%
LLY240719C008300002024-05-21 1:48PM EDT830.0025.1524.9025.70+8.58+51.78%3914228.48%
LLY240719C008400002024-05-21 3:49PM EDT840.0021.7219.9022.25+7.87+56.82%9253028.50%
LLY240719C008500002024-05-21 3:57PM EDT850.0018.4517.5019.25+7.45+67.73%34159328.58%
LLY240719C008600002024-05-21 3:54PM EDT860.0016.0015.0517.40+6.80+73.91%1071,04929.38%
LLY240719C008700002024-05-21 3:41PM EDT870.0013.3012.1514.90+5.30+66.25%8519529.35%
LLY240719C008800002024-05-21 2:25PM EDT880.0010.9510.9511.45+4.55+71.09%7747728.08%
LLY240719C008900002024-05-21 2:14PM EDT890.009.759.009.85+4.40+82.24%287628.32%
LLY240719C009000002024-05-21 3:49PM EDT900.008.007.909.25+3.55+79.78%11045329.47%
LLY240719C009100002024-05-21 1:22PM EDT910.007.006.257.10+3.13+80.88%86628.58%
LLY240719C009200002024-05-21 3:30PM EDT920.005.844.107.45+2.66+83.65%2022430.68%
LLY240719C009300002024-05-21 11:26AM EDT930.005.053.255.15+2.82+126.46%74128.97%
LLY240719C009400002024-05-21 3:18PM EDT940.004.194.154.40+1.94+86.22%252029.20%
LLY240719C009500002024-05-21 3:30PM EDT950.003.713.453.90+1.84+98.40%1214829.70%
LLY240719C009600002024-05-16 2:25PM EDT960.001.623.003.600.00-78930.46%
LLY240719C009800002024-05-17 3:10PM EDT980.001.091.782.620.00-13330.82%
LLY240719C010000002024-05-21 3:40PM EDT1,000.001.861.591.90+0.96+106.67%1,7241,30331.17%
LLY240719C010200002024-05-21 1:57PM EDT1,020.001.461.161.69+0.90+160.71%51832.67%
LLY240719C010400002024-05-15 3:29PM EDT1,040.000.570.701.500.00-31234.06%
LLY240719C010600002024-05-21 11:04AM EDT1,060.001.090.381.08+0.71+186.84%52634.19%
LLY240719C010800002024-05-21 11:18AM EDT1,080.000.660.301.04+0.02+3.13%212135.86%
LLY240719C011000002024-05-21 3:27PM EDT1,100.000.650.400.70+0.41+170.83%5424335.58%
LLY240719C011200002024-05-21 3:27PM EDT1,120.000.570.291.07+0.37+185.00%135239.64%
LLY240719C011400002024-05-21 9:56AM EDT1,140.000.300.131.00+0.02+7.14%353140.96%
LLY240719C011600002024-05-21 12:36PM EDT1,160.000.500.000.50+0.35+233.33%43538.82%
LLY240719C011800002024-05-21 10:05AM EDT1,180.000.180.000.71+0.16+800.00%71842.22%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P002900002024-05-02 3:59PM EDT290.000.010.000.620.00-222998.05%
LLY240719P003000002024-04-22 2:13PM EDT300.000.070.000.680.00-223895.90%
LLY240719P003100002024-02-05 1:54PM EDT310.000.410.001.040.00-104597.61%
LLY240719P003200002024-02-23 10:45AM EDT320.000.200.000.920.00-56693.16%
LLY240719P003300002024-03-26 12:32PM EDT330.000.510.011.050.00-12191.80%
LLY240719P003400002024-05-03 9:52AM EDT340.000.100.000.680.00-1484.38%
LLY240719P003500002024-04-15 2:23PM EDT350.000.200.001.010.00-18985.60%
LLY240719P003600002024-05-08 10:08AM EDT360.000.150.000.670.00-18079.00%
LLY240719P003700002024-03-26 3:37PM EDT370.000.270.001.110.00-21281.23%
LLY240719P003800002024-04-29 2:10PM EDT380.000.620.000.670.00-11374.02%
LLY240719P003900002024-03-19 10:27AM EDT390.000.510.001.160.00-14476.54%
LLY240719P004000002024-05-02 11:16AM EDT400.000.160.000.580.00-28768.16%
LLY240719P004100002024-05-21 2:19PM EDT410.000.090.000.18-0.06-40.00%22358.40%
LLY240719P004200002024-02-27 11:30AM EDT420.000.770.001.290.00-73770.26%
LLY240719P004300002024-04-29 2:10PM EDT430.000.800.000.660.00-411462.50%
LLY240719P004400002024-05-01 10:32AM EDT440.000.440.000.660.00-23960.40%
LLY240719P004500002024-05-21 10:25AM EDT450.000.160.000.66-0.29-64.44%12658.30%
LLY240719P004600002024-05-03 11:10AM EDT460.000.180.000.66-0.20-52.63%11856.30%
LLY240719P004700002024-05-15 3:08PM EDT470.000.120.000.500.00-116152.59%
LLY240719P004800002024-05-21 3:56PM EDT480.000.100.050.10-0.04-28.57%313746.00%
LLY240719P004900002024-05-20 12:16PM EDT490.000.150.050.660.00-11,80050.88%
LLY240719P005000002024-05-17 3:54PM EDT500.000.130.010.660.00-915853.10%
LLY240719P005100002024-05-17 1:44PM EDT510.000.130.000.660.00-219851.10%
LLY240719P005200002024-05-20 2:12PM EDT520.000.090.010.66-0.03-25.00%121749.15%
LLY240719P005300002024-05-14 3:57PM EDT530.000.300.000.660.00-104147.22%
LLY240719P005400002024-05-17 3:26PM EDT540.000.220.000.660.00-318645.34%
LLY240719P005500002024-05-21 10:35AM EDT550.000.230.100.23+0.04+21.05%316237.94%
LLY240719P005600002024-05-20 1:55PM EDT560.000.190.090.750.00-66942.42%
LLY240719P005700002024-05-21 10:52AM EDT570.000.200.100.80-0.27-57.45%315140.98%
LLY240719P005800002024-05-21 9:32AM EDT580.000.810.010.86+0.30+58.82%19239.59%
LLY240719P005900002024-05-15 1:32PM EDT590.000.580.010.920.00-110138.17%
LLY240719P006000002024-05-21 11:59AM EDT600.000.370.160.95-0.28-43.08%51,26136.56%
LLY240719P006100002024-05-21 1:32PM EDT610.000.370.190.97-0.37-50.00%211534.88%
LLY240719P006200002024-05-21 1:32PM EDT620.000.470.231.18-0.46-49.46%115934.22%
LLY240719P006300002024-05-21 9:33AM EDT630.000.570.340.97-1.39-70.92%415631.35%
LLY240719P006400002024-05-21 1:33PM EDT640.000.820.391.02-0.52-38.81%210329.86%
LLY240719P006500002024-05-21 3:04PM EDT650.001.030.951.05-0.59-36.42%3031628.27%
LLY240719P006600002024-05-21 2:19PM EDT660.001.190.631.95-0.84-41.38%741029.88%
LLY240719P006700002024-05-21 3:56PM EDT670.001.551.002.34-0.91-36.99%1442629.13%
LLY240719P006800002024-05-21 3:31PM EDT680.001.971.802.51-1.09-35.62%311,30127.66%
LLY240719P006900002024-05-21 2:36PM EDT690.002.572.442.88-1.60-38.37%1420326.58%
LLY240719P007000002024-05-21 3:31PM EDT700.003.153.154.70-1.95-38.24%3561228.06%
LLY240719P007100002024-05-21 3:31PM EDT710.004.053.954.60-2.39-37.11%1918925.76%
LLY240719P007200002024-05-21 2:14PM EDT720.005.123.606.05-2.72-34.69%13238625.77%
LLY240719P007300002024-05-21 3:48PM EDT730.006.906.307.45-3.25-32.02%3326725.32%
LLY240719P007400002024-05-21 3:49PM EDT740.008.668.109.00-3.28-27.47%7732324.72%
LLY240719P007500002024-05-21 3:37PM EDT750.0010.459.5512.25-4.57-30.43%24938025.55%
LLY240719P007600002024-05-21 2:52PM EDT760.0013.0912.6513.80-5.47-29.47%12431424.28%
LLY240719P007700002024-05-21 3:42PM EDT770.0016.0012.8517.05-6.74-29.64%3126124.26%
LLY240719P007800002024-05-21 1:48PM EDT780.0018.4518.6520.30-8.73-32.12%12113523.83%
LLY240719P007900002024-05-21 3:42PM EDT790.0023.4022.2524.70-9.15-28.11%8414023.95%
LLY240719P008000002024-05-21 3:59PM EDT800.0028.4527.7030.05-8.60-23.21%4511624.39%
LLY240719P008100002024-05-21 3:42PM EDT810.0032.7032.8533.60-11.60-26.19%1013723.06%
LLY240719P008200002024-05-21 1:43PM EDT820.0037.5538.3539.25-11.39-23.27%101422.94%
LLY240719P008300002024-05-21 10:41AM EDT830.0041.2544.3045.30-24.55-37.31%2822.73%
LLY240719P008400002024-05-16 11:09AM EDT840.0069.8249.6553.350.00-12823.78%
LLY240719P008500002024-04-11 2:05PM EDT850.00100.7991.5594.200.00-1150.12%
LLY240719P008600002024-05-21 3:01PM EDT860.0065.2463.1067.85-22.26-25.44%2123.55%
LLY240719P008700002024-05-21 3:01PM EDT870.0073.1571.9075.00-64.25-46.76%1122.70%
LLY240719P008800002024-05-15 12:07PM EDT880.00103.5580.1083.100.00-16022.39%
LLY240719P009000002024-05-16 1:05PM EDT900.00123.8097.45100.750.00-52222.49%
LLY240719P009200002024-05-02 2:25PM EDT920.00162.25115.15119.700.00--023.59%
LLY240719P009600002024-02-20 2:56PM EDT960.00206.35189.50194.350.00--165.79%
LLY240719P010000002024-05-15 9:55AM EDT1,000.00230.00193.80199.400.00--033.12%