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
805.69 +2.52 (+0.31%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920C003000002024-01-09 3:51PM EDT300.00336.35437.60445.250.00--10.00%
LLY240920C003100002024-01-08 4:03PM EDT310.00324.42418.70425.550.00-110.00%
LLY240920C003200002024-02-01 3:22PM EDT320.00344.72467.95473.850.00--10.00%
LLY240920C003400002024-02-21 1:36PM EDT340.00408.46433.40442.350.00-200.00%
LLY240920C003500002024-01-16 3:23PM EDT350.00298.10413.00420.400.00-400.00%
LLY240920C003700002024-05-13 2:11PM EDT370.00392.59436.00444.050.00-2585.82%
LLY240920C003800002024-02-05 2:25PM EDT380.00331.07408.00414.950.00-220.00%
LLY240920C004000002024-05-07 10:26AM EDT400.00380.00407.35413.300.00-1879.01%
LLY240920C004100002023-12-19 4:21PM EDT410.00190.30224.95231.500.00--10.00%
LLY240920C004200002024-02-21 4:44PM EDT420.00334.77356.00364.800.00--50.00%
LLY240920C004300002024-02-06 2:54PM EDT430.00283.57358.85366.000.00-120.00%
LLY240920C004500002024-05-13 2:03PM EDT450.00314.18359.00364.750.00-11570.70%
LLY240920C004600002024-05-13 3:26PM EDT460.00306.00349.25355.000.00-11668.95%
LLY240920C004700002024-05-14 11:37AM EDT470.00293.57339.45345.150.00-119767.07%
LLY240920C004800002024-05-14 11:37AM EDT480.00283.93329.75335.450.00-1365.43%
LLY240920C004900002024-05-17 9:59AM EDT490.00288.60320.00325.750.00-11463.76%
LLY240920C005000002024-05-15 11:29AM EDT500.00289.31308.80317.000.00-11361.69%
LLY240920C005100002024-05-13 11:07AM EDT510.00252.00299.00307.600.00-253160.25%
LLY240920C005200002024-05-13 11:09AM EDT520.00242.00289.00296.600.00-253157.40%
LLY240920C005300002024-05-13 11:08AM EDT530.00233.00281.20287.000.00-252357.35%
LLY240920C005400002024-05-10 1:46PM EDT540.00234.09270.60278.000.00-11355.60%
LLY240920C005500002024-05-16 3:04PM EDT550.00236.75260.35268.000.00-12853.43%
LLY240920C005600002024-05-14 11:05AM EDT560.00206.50252.35259.000.00-11253.43%
LLY240920C005700002024-04-03 3:14PM EDT570.00224.20178.20182.850.00-3130.00%
LLY240920C005800002024-05-08 3:37PM EDT580.00209.48232.00240.000.00-104354.42%
LLY240920C005900002024-05-14 2:21PM EDT590.00186.19222.15228.900.00-214751.17%
LLY240920C006000002024-05-21 11:00AM EDT600.00219.73212.65219.40+35.73+19.42%24049.68%
LLY240920C006100002024-05-03 9:46AM EDT610.00147.10204.80211.800.00-11850.06%
LLY240920C006200002024-05-15 9:53AM EDT620.00168.40196.30200.600.00-27046.85%
LLY240920C006300002024-05-21 9:31AM EDT630.00180.00186.65191.50+9.45+5.54%127745.69%
LLY240920C006400002024-05-17 3:27PM EDT640.00150.90176.25183.850.00-22345.77%
LLY240920C006500002024-05-17 10:50AM EDT650.00144.81167.65173.450.00-28243.38%
LLY240920C006600002024-05-17 10:42AM EDT660.00134.66159.10165.100.00-13442.71%
LLY240920C006700002024-04-30 9:32AM EDT670.00144.36150.70155.350.00-34840.85%
LLY240920C006800002024-05-16 9:56AM EDT680.00145.95142.10146.40+22.76+18.48%36339.60%
LLY240920C006900002024-05-14 2:01PM EDT690.00100.10133.80138.250.00-15438.90%
LLY240920C007000002024-05-21 12:31PM EDT700.00129.25125.65130.10+23.65+22.40%620238.10%
LLY240920C007100002024-05-21 10:01AM EDT710.00123.53117.80122.15+22.53+22.31%113537.35%
LLY240920C007200002024-05-21 10:01AM EDT720.00115.29111.75114.30+20.29+21.36%111736.58%
LLY240920C007300002024-05-15 9:45AM EDT730.00105.40104.20107.05+23.90+29.33%27936.08%
LLY240920C007400002024-05-17 1:57PM EDT740.0075.1397.2099.550.00-111935.32%
LLY240920C007500002024-05-21 2:08PM EDT750.0093.0088.7592.35+18.00+24.00%462734.64%
LLY240920C007600002024-05-21 2:24PM EDT760.0084.8583.5085.70+22.05+35.11%1411634.16%
LLY240920C007700002024-05-21 3:07PM EDT770.0078.1176.2582.75+13.86+21.57%728035.64%
LLY240920C007800002024-05-21 1:47PM EDT780.0074.0871.9074.85+17.03+29.85%718934.19%
LLY240920C007900002024-05-21 3:02PM EDT790.0067.0063.4068.45+19.25+40.31%916633.46%
LLY240920C008000002024-05-21 2:21PM EDT800.0062.5561.2062.20+13.35+27.13%4576532.69%
LLY240920C008100002024-05-21 3:21PM EDT810.0056.5056.1557.15+17.65+45.43%188432.43%
LLY240920C008200002024-05-21 2:58PM EDT820.0051.7651.5552.45+10.23+24.63%3612032.23%
LLY240920C008300002024-05-20 3:59PM EDT830.0036.6847.0548.050.00-112132.05%
LLY240920C008400002024-05-21 3:47PM EDT840.0043.4541.3044.10+10.53+31.99%7217731.97%
LLY240920C008500002024-05-21 2:16PM EDT850.0040.3035.7540.90+10.32+34.42%5618332.18%
LLY240920C008600002024-05-21 1:47PM EDT860.0036.8033.1537.45+9.95+37.06%308232.12%
LLY240920C008700002024-05-17 3:49PM EDT870.0020.8729.9033.400.00-27131.59%
LLY240920C008800002024-05-21 3:04PM EDT880.0029.3529.1030.20+9.10+44.94%742831.40%
LLY240920C008900002024-05-21 10:28AM EDT890.0028.3026.3527.35+9.25+48.56%85231.29%
LLY240920C009000002024-05-21 3:08PM EDT900.0023.9023.8024.75+6.35+36.18%7619531.20%
LLY240920C009100002024-05-21 10:31AM EDT910.0022.0220.3523.15+5.42+32.65%152131.63%
LLY240920C009200002024-05-21 12:39PM EDT920.0020.0018.1520.30+5.80+40.85%6145831.14%
LLY240920C009300002024-05-02 12:11PM EDT930.0011.0016.1018.450.00-17631.19%
LLY240920C009400002024-05-21 1:37PM EDT940.0016.4015.8016.60+5.07+44.75%15431.13%
LLY240920C009500002024-05-21 2:56PM EDT950.0014.1514.2015.05+4.35+44.39%34331.17%
LLY240920C009600002024-05-21 3:46PM EDT960.0013.1511.4513.55+4.10+45.30%4066731.15%
LLY240920C009800002024-05-20 3:43PM EDT980.007.198.9511.100.00-45231.26%
LLY240920C010000002024-05-21 2:57PM EDT1,000.008.357.109.00+3.85+85.56%3981,30031.30%
LLY240920C010200002024-05-20 11:34AM EDT1,020.004.355.407.400.00-4931.49%
LLY240920C010400002024-05-21 2:49PM EDT1,040.005.594.356.00+2.69+92.76%14231.58%
LLY240920C010600002024-05-21 3:32PM EDT1,060.004.654.404.90+2.33+100.43%32731.74%
LLY240920C010800002024-05-07 1:52PM EDT1,080.002.803.604.250.00-58232.30%
LLY240920C011000002024-05-16 10:38AM EDT1,100.003.302.923.40+1.50+83.33%3244232.31%
LLY240920C011200002024-05-07 1:29PM EDT1,120.002.201.853.450.00-11333.83%
LLY240920C011400002024-04-22 10:34AM EDT1,140.001.601.442.980.00-11034.25%
LLY240920C011600002024-05-17 10:26AM EDT1,160.001.011.112.600.00-34134.71%
LLY240920C011800002024-05-21 3:35PM EDT1,180.001.341.201.75+0.24+21.82%59833.66%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920P002900002024-05-21 10:05AM EDT290.000.030.000.04-0.01-25.00%104553.52%
LLY240920P003000002024-04-26 3:55PM EDT300.000.260.000.660.00-78466.75%
LLY240920P003100002024-03-26 2:00PM EDT310.000.250.001.070.00-19468.41%
LLY240920P003200002024-04-19 2:45PM EDT320.000.300.000.000.00-1425.00%
LLY240920P003300002024-04-19 9:44AM EDT330.000.330.000.350.00-3656.64%
LLY240920P003400002024-04-19 3:54PM EDT340.000.250.000.000.00-2825.00%
LLY240920P003500002024-01-31 4:56PM EDT350.000.510.180.000.00--025.00%
LLY240920P003600002024-02-20 11:50AM EDT360.000.770.001.300.00-1459.77%
LLY240920P003700002024-05-20 11:01AM EDT370.000.080.000.400.00-21,38250.49%
LLY240920P003800002024-05-13 11:34AM EDT380.000.070.000.660.00-12015851.61%
LLY240920P003900002024-05-01 10:51AM EDT390.000.340.000.660.00-86954.36%
LLY240920P004000002024-05-20 3:46PM EDT400.000.180.000.250.00-105146.83%
LLY240920P004100002024-05-13 3:10PM EDT410.000.210.000.670.00-18951.00%
LLY240920P004200002024-05-06 12:01PM EDT420.000.460.000.300.00-247144.68%
LLY240920P004300002024-04-15 9:40AM EDT430.001.000.000.000.00-136325.00%
LLY240920P004400002024-05-06 12:24PM EDT440.000.550.000.800.00-556347.22%
LLY240920P004500002024-05-10 1:50PM EDT450.000.460.140.850.00-1356546.01%
LLY240920P004600002024-05-06 11:27AM EDT460.000.760.010.910.00-519844.86%
LLY240920P004700002024-05-21 9:32AM EDT470.001.120.010.97+0.32+40.00%115443.71%
LLY240920P004800002024-05-01 9:53AM EDT480.000.740.211.040.00-55842.62%
LLY240920P004900002024-05-16 1:57PM EDT490.000.550.241.120.00-19441.55%
LLY240920P005000002024-05-21 9:32AM EDT500.001.380.291.21+0.67+94.37%17540.53%
LLY240920P005100002024-05-06 11:22AM EDT510.001.720.341.290.00-135939.43%
LLY240920P005200002024-05-10 10:21AM EDT520.001.340.391.410.00-14438.50%
LLY240920P005300002024-05-17 9:39AM EDT530.001.350.951.540.00-14637.57%
LLY240920P005400002024-05-17 3:49PM EDT540.001.550.521.690.00-1018136.68%
LLY240920P005500002024-05-21 3:47PM EDT550.001.451.001.45+0.10+7.41%14234.30%
LLY240920P005600002024-04-08 11:40AM EDT560.005.601.783.050.00-11637.75%
LLY240920P005700002024-05-21 3:29PM EDT570.001.750.982.34-1.70-49.28%26834.35%
LLY240920P005800002024-05-21 9:52AM EDT580.002.011.252.69-1.05-34.31%23233.79%
LLY240920P005900002024-05-20 10:29AM EDT590.002.001.573.05-1.07-34.85%141833.16%
LLY240920P006000002024-05-21 10:35AM EDT600.002.612.503.50-1.41-35.07%227432.62%
LLY240920P006100002024-05-21 10:02AM EDT610.002.942.403.95-1.15-28.12%21431.97%
LLY240920P006200002024-05-20 10:30AM EDT620.004.882.994.350.00-16231.15%
LLY240920P006300002024-05-08 12:34PM EDT630.007.183.604.400.00-15629.70%
LLY240920P006400002024-05-21 1:47PM EDT640.004.704.355.15-1.70-26.56%28729.32%
LLY240920P006500002024-05-21 3:23PM EDT650.005.505.205.95-2.45-30.82%1030428.87%
LLY240920P006600002024-05-20 11:18AM EDT660.006.506.207.00-2.70-29.35%214928.59%
LLY240920P006700002024-05-21 11:52AM EDT670.007.957.308.10-2.55-24.29%522728.20%
LLY240920P006800002024-05-21 2:05PM EDT680.009.118.659.45-2.69-22.80%316727.92%
LLY240920P006900002024-05-21 3:36PM EDT690.0010.5010.1510.90-4.15-28.33%316527.57%
LLY240920P007000002024-05-21 3:48PM EDT700.0012.2912.0012.65-3.71-23.19%725727.32%
LLY240920P007100002024-05-21 10:51AM EDT710.0014.2013.8514.65-4.17-22.70%411527.09%
LLY240920P007200002024-05-21 3:33PM EDT720.0016.3016.1016.85-6.35-28.04%4010926.84%
LLY240920P007300002024-05-21 10:51AM EDT730.0018.5017.1019.40-5.15-21.78%318026.66%
LLY240920P007400002024-05-21 12:16PM EDT740.0021.4121.2522.20-8.14-27.55%1195826.47%
LLY240920P007500002024-05-21 3:36PM EDT750.0024.6024.3526.30-6.00-19.61%919226.90%
LLY240920P007600002024-05-21 12:25PM EDT760.0027.5527.7528.75-7.00-20.26%28725426.13%
LLY240920P007700002024-05-21 3:11PM EDT770.0031.9031.4533.65-12.62-28.35%626226.63%
LLY240920P007800002024-05-20 2:29PM EDT780.0043.5534.8037.600.00-324026.38%
LLY240920P007900002024-05-21 3:47PM EDT790.0040.1039.3042.05-15.00-27.22%546226.24%
LLY240920P008000002024-05-21 2:42PM EDT800.0044.7044.3545.40-26.25-37.00%576825.33%
LLY240920P008100002024-05-07 11:18AM EDT810.0047.9549.4550.35-19.76-29.18%11625.11%
LLY240920P008200002024-05-21 12:43PM EDT820.0054.5054.6055.65-18.08-24.91%121724.91%
LLY240920P008300002024-05-21 12:24PM EDT830.0059.4060.2561.25-13.95-19.02%21424.68%
LLY240920P008400002024-05-07 11:46AM EDT840.0085.9064.4067.500.00-181024.63%
LLY240920P008500002024-05-15 11:21AM EDT850.0086.0071.8574.300.00-2724.72%
LLY240920P008900002024-05-21 12:27PM EDT890.0099.9099.10104.15-37.92-27.51%1125.04%
LLY240920P009000002024-05-07 3:51PM EDT900.00131.40106.60112.450.00-1125.29%
LLY240920P009100002024-03-07 10:40AM EDT910.00152.58139.45142.600.00-60039.37%
LLY240920P009600002024-04-12 10:07AM EDT960.00203.20198.70202.600.00-2051.26%
LLY240920P010000002024-03-20 11:17AM EDT1,000.00229.25270.40277.450.00--075.72%
LLY240920P011000002024-04-30 11:07AM EDT1,100.00323.00292.35299.650.00--031.24%