Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241018C004400002024-04-01 2:46PM EDT440.00330.96295.30300.900.00--157.58%
LLY241018C004500002024-02-28 12:41PM EDT450.00316.80337.00345.000.00--3105.94%
LLY241018C005000002024-02-28 12:43PM EDT500.00272.67290.00298.000.00-3392.83%
LLY241018C005200002024-03-12 12:56PM EDT520.00249.34254.70258.100.00--474.38%
LLY241018C005600002024-04-19 11:02AM EDT560.00195.80186.80191.75-40.46-17.13%1246.70%
LLY241018C005800002024-04-04 9:44AM EDT580.00224.00170.05175.000.00-1144.98%
LLY241018C006000002024-04-19 11:20AM EDT600.00161.64153.95158.55-14.75-8.36%122243.24%
LLY241018C006300002024-02-27 10:39AM EDT630.00165.33177.65183.250.00--167.12%
LLY241018C006400002024-04-17 3:49PM EDT640.00126.00123.90128.70-20.74-14.13%1240.86%
LLY241018C006500002024-04-19 3:30PM EDT650.00120.61116.85121.50-18.23-13.13%22140.22%
LLY241018C006600002024-04-19 2:32PM EDT660.00110.45110.20113.60-19.55-15.04%6239.11%
LLY241018C006700002024-04-03 11:14AM EDT670.00148.55103.55108.350.00-1639.36%
LLY241018C006800002024-04-19 3:30PM EDT680.00100.6297.30102.05-20.38-16.84%2638.94%
LLY241018C006900002024-02-16 12:18PM EDT690.00149.58117.20121.200.00-1150.53%
LLY241018C007000002024-04-09 3:39PM EDT700.00109.5085.4088.800.00-12437.49%
LLY241018C007100002024-03-11 9:38AM EDT710.00101.0099.150.000.00-220.00%
LLY241018C007200002024-04-01 12:02PM EDT720.0098.2074.9577.450.00-4036.64%
LLY241018C007300002024-04-19 1:45PM EDT730.0072.7569.3572.45-13.75-15.90%122836.40%
LLY241018C007400002024-04-05 3:48PM EDT740.00104.8765.0567.300.00-4935.99%
LLY241018C007500002024-04-19 1:44PM EDT750.0063.8560.4562.45-8.00-11.13%14435.62%
LLY241018C007600002024-04-19 10:37AM EDT760.0059.5556.1558.30-10.82-15.38%14435.50%
LLY241018C007700002024-04-19 11:45AM EDT770.0053.8052.0054.20-9.10-14.47%35335.30%
LLY241018C007800002024-04-19 10:11AM EDT780.0055.3748.0550.65-13.83-19.99%519735.28%
LLY241018C007900002024-04-18 2:33PM EDT790.0044.5043.3046.90-9.45-17.52%14235.06%
LLY241018C008000002024-04-19 2:42PM EDT800.0042.1240.9043.35-8.12-16.16%1720034.84%
LLY241018C008100002024-04-17 1:55PM EDT810.0049.5037.8540.200.00-153434.73%
LLY241018C008200002024-04-19 10:05AM EDT820.0041.8934.8036.30-3.92-8.56%12534.14%
LLY241018C008300002024-04-19 11:35AM EDT830.0033.9632.0034.00-6.64-16.35%121734.29%
LLY241018C008400002024-04-17 9:57AM EDT840.0042.0029.3531.250.00-22034.11%
LLY241018C008500002024-04-19 10:27AM EDT850.0029.5027.0029.10-4.43-13.06%110334.17%
LLY241018C008600002024-04-19 2:47PM EDT860.0024.7024.6026.75-9.10-26.92%52534.04%
LLY241018C008700002024-04-19 3:58PM EDT870.0023.2022.5024.50-8.30-26.35%33433.88%
LLY241018C008800002024-04-19 3:22PM EDT880.0021.8020.4023.15-4.60-17.42%1120334.18%
LLY241018C009000002024-04-18 1:37PM EDT900.0018.5017.2019.65-3.90-17.41%324534.08%
LLY241018C009200002024-04-17 3:31PM EDT920.0020.3714.0516.300.00-63333.76%
LLY241018C009400002024-04-17 11:14AM EDT940.0018.4511.8013.450.00-62933.46%
LLY241018C009600002024-04-19 10:55AM EDT960.0010.809.7011.60-4.15-27.76%41233.67%
LLY241018C009800002024-04-09 3:42PM EDT980.0013.667.509.700.00-26015733.58%
LLY241018C010000002024-04-19 3:10PM EDT1,000.007.256.708.05-3.55-32.87%724433.46%
LLY241018C010200002024-04-19 3:06PM EDT1,020.005.905.456.60-3.40-36.56%11033.27%
LLY241018C010400002024-04-19 3:02PM EDT1,040.004.904.505.65-4.80-49.48%11333.45%
LLY241018C010600002024-04-19 3:08PM EDT1,060.004.003.705.35-2.10-34.43%3634.34%
LLY241018C010800002024-04-19 10:44AM EDT1,080.003.752.924.75-1.75-31.82%25534.73%
LLY241018C011000002024-04-19 3:14PM EDT1,100.003.001.693.15-2.10-41.18%11533.19%
LLY241018C011200002024-04-10 9:52AM EDT1,120.004.951.143.150.00-1534.30%
LLY241018C011400002024-04-15 11:31AM EDT1,140.003.500.933.100.00-22135.29%
LLY241018C011600002024-04-19 11:17AM EDT1,160.001.890.772.79-0.59-23.79%23635.69%
LLY241018C011800002024-04-18 2:35PM EDT1,180.001.900.652.540.00-55236.13%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241018P003700002024-04-19 3:33PM EDT370.000.650.632.03+0.12+22.64%612450.50%
LLY241018P003800002024-04-19 10:20AM EDT380.000.710.412.14+0.02+2.90%23249.16%
LLY241018P003900002024-04-19 3:49PM EDT390.000.900.450.92+0.11+13.92%63141.48%
LLY241018P004000002024-04-19 2:20PM EDT400.000.980.622.31+0.07+7.69%28246.33%
LLY241018P004100002024-03-11 9:33AM EDT410.001.330.580.000.00-207212.50%
LLY241018P004200002024-04-01 3:24PM EDT420.001.450.682.940.00-105144.95%
LLY241018P004300002024-02-23 12:40PM EDT430.001.510.692.190.00-131140.98%
LLY241018P004500002024-04-01 12:45PM EDT450.001.931.953.750.00-121542.05%
LLY241018P004600002024-03-11 10:12AM EDT460.003.380.002.560.00-241437.45%
LLY241018P004700002024-04-10 11:25AM EDT470.002.391.924.450.00-603240.27%
LLY241018P004800002024-03-11 10:21AM EDT480.004.502.313.200.00-12636.02%
LLY241018P004900002024-03-11 10:45AM EDT490.004.932.613.600.00-12335.38%
LLY241018P005000002024-04-19 10:33AM EDT500.004.154.354.60+0.70+20.29%11635.76%
LLY241018P005200002024-04-19 3:09PM EDT520.005.755.706.40+0.70+13.86%81135.46%
LLY241018P005400002024-04-16 10:44AM EDT540.006.677.408.050.00-11834.38%
LLY241018P005600002024-04-17 9:46AM EDT560.009.259.5510.30+2.70+41.22%21433.58%
LLY241018P005800002024-04-19 11:06AM EDT580.0011.4011.1513.10+1.95+20.63%15532.83%
LLY241018P006000002024-04-19 10:50AM EDT600.0014.9015.2017.70+2.30+18.25%241133.03%
LLY241018P006100002024-04-09 1:40PM EDT610.0014.8517.5518.600.00-23231.87%
LLY241018P006200002024-04-15 10:08AM EDT620.0014.5119.5020.750.00-11631.53%
LLY241018P006300002024-04-16 11:15AM EDT630.0019.2521.9023.850.00-11231.69%
LLY241018P006400002024-04-09 10:14AM EDT640.0019.2024.5525.800.00-55230.96%
LLY241018P006500002024-04-18 3:51PM EDT650.0023.1027.3529.700.00-115231.31%
LLY241018P006600002024-04-16 11:13AM EDT660.0026.7029.3531.500.00-15230.28%
LLY241018P006700002024-04-19 12:39PM EDT670.0033.2533.5034.75+4.85+17.08%34129.98%
LLY241018P006800002024-04-17 2:55PM EDT680.0030.1036.8539.450.00-124730.33%
LLY241018P006900002024-04-19 3:49PM EDT690.0041.7039.8043.00+9.20+28.31%12329.93%
LLY241018P007000002024-04-18 3:36PM EDT700.0038.7043.8046.300.00-326729.27%
LLY241018P007100002024-04-11 3:00PM EDT710.0038.5049.0552.050.00-31429.73%
LLY241018P007200002024-04-15 9:40AM EDT720.0042.3052.8055.150.00-314228.73%
LLY241018P007300002024-04-19 10:38AM EDT730.0058.3058.5560.60+7.50+14.76%32028.77%
LLY241018P007400002024-04-18 3:35PM EDT740.0055.6063.3066.450.00-51528.88%
LLY241018P007500002024-04-12 12:42PM EDT750.0058.7068.0570.650.00-32228.05%
LLY241018P007600002024-04-12 9:46AM EDT760.0060.8074.4077.200.00-22028.24%
LLY241018P007700002024-04-17 10:10AM EDT770.0059.2579.6083.250.00-1013228.06%
LLY241018P007800002024-04-18 3:56PM EDT780.0076.8585.6588.650.00-33127.43%
LLY241018P007900002024-04-15 9:59AM EDT790.0073.6591.5096.450.00-22927.89%
LLY241018P008000002024-04-18 3:56PM EDT800.0087.9998.10102.850.00-12224327.51%
LLY241018P008100002024-04-11 2:55PM EDT810.0087.85106.15109.200.00-2426.96%
LLY241018P008200002024-04-11 2:54PM EDT820.0094.00112.00116.150.00-16826.60%
LLY241018P008300002024-03-08 12:26PM EDT830.00102.0086.7589.300.00-220.00%
LLY241018P008800002024-04-12 9:46AM EDT880.00137.35159.45164.800.00-2226.05%
LLY241018P009000002024-04-17 10:32AM EDT900.00152.90177.50181.850.00-2225.48%