Singapore markets open in 2 hours 42 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
584.04-7.00 (-1.18%)
At close: 04:00PM EST
586.00 +1.96 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117C001550002023-11-27 10:01AM EST155.00450.00430.05437.700.00-14576.06%
LLY250117C001600002023-11-30 12:23PM EST160.00436.00426.10434.350.00-142878.37%
LLY250117C001650002022-09-26 2:20PM EST165.00159.00204.00207.300.00--20.00%
LLY250117C001700002023-12-01 2:39PM EST170.00421.11416.90423.80+152.93+57.03%2575.23%
LLY250117C001750002023-02-13 12:13PM EST175.00183.10161.50165.500.00-20300.00%
LLY250117C001800002023-09-12 12:01PM EST180.00426.21434.10442.800.00-125119.01%
LLY250117C001900002023-11-13 3:31PM EST190.00431.32398.60405.750.00-15673.10%
LLY250117C001950002023-04-18 12:59PM EST195.00188.00251.50255.500.00-8540.00%
LLY250117C002000002023-11-15 9:31AM EST200.00419.15389.55395.600.00-26170.86%
LLY250117C002100002023-07-24 2:52PM EST210.00258.00352.50357.000.00-10100.00%
LLY250117C002200002023-08-08 11:47AM EST220.00313.02363.50367.500.00-1353.42%
LLY250117C002300002023-06-16 9:47AM EST230.00236.00231.50235.500.00-1100.00%
LLY250117C002400002023-11-10 3:52PM EST240.00369.57352.20358.700.00-161864.68%
LLY250117C002500002023-10-23 8:59AM EST250.00343.000.000.000.00-1770.00%
LLY250117C002600002023-11-21 1:18PM EST260.00350.00334.50340.950.00-122862.78%
LLY250117C002700002023-12-01 2:41PM EST270.00328.05324.65332.50-29.00-8.12%217261.38%
LLY250117C002800002023-08-08 9:13AM EST280.00269.36304.50308.000.00-101542.58%
LLY250117C002900002023-08-25 12:13PM EST290.00283.93277.00281.000.00-2170.00%
LLY250117C003000002023-11-20 12:56PM EST300.00315.70298.45305.750.00-124758.23%
LLY250117C003100002023-11-30 10:32AM EST310.00299.06289.55296.900.00-12657.07%
LLY250117C003200002023-11-13 2:47PM EST320.00314.64281.10288.650.00-45256.39%
LLY250117C003300002023-11-15 3:26PM EST330.00280.41271.20279.500.00-110654.59%
LLY250117C003400002023-11-08 11:45AM EST340.00278.57264.80269.950.00-17154.16%
LLY250117C003500002023-11-29 10:10AM EST350.00259.45256.45261.400.00-121653.27%
LLY250117C003600002023-09-28 9:26AM EST360.00217.20226.05234.900.00-111538.59%
LLY250117C003700002023-12-01 10:26AM EST370.00247.94239.60243.05-19.46-7.28%17950.84%
LLY250117C003800002023-10-31 11:53AM EST380.00208.25236.85244.700.00-107255.40%
LLY250117C003900002023-12-01 11:54AM EST390.00233.22221.70226.70+1.12+0.48%217250.42%
LLY250117C004000002023-11-29 11:07AM EST400.00220.50212.75218.200.00-240249.30%
LLY250117C004100002023-11-29 10:22AM EST410.00210.73206.25210.500.00-16548.66%
LLY250117C004200002023-11-27 1:25PM EST420.00213.50197.45203.350.00-16348.31%
LLY250117C004300002023-11-24 9:36AM EST430.00209.75191.20195.350.00-160747.39%
LLY250117C004400002023-11-20 3:31PM EST440.00200.79181.10187.900.00-135046.74%
LLY250117C004500002023-11-13 9:37AM EST450.00179.79176.85179.800.00-18545.69%
LLY250117C004600002023-11-08 3:37PM EST460.00210.95168.30172.500.00-25745.04%
LLY250117C004700002023-11-27 1:23PM EST470.00173.50159.25165.850.00-17944.67%
LLY250117C004800002023-11-13 10:37AM EST480.00165.26152.00157.550.00-35443.41%
LLY250117C004900002023-10-16 9:41AM EST490.00180.750.000.000.00-1490.00%
LLY250117C005000002023-12-01 2:35PM EST500.00143.23141.00143.60-6.65-4.44%254642.11%
LLY250117C005100002023-11-13 2:47PM EST510.00164.42132.00137.150.00-106041.62%
LLY250117C005200002023-12-01 1:09PM EST520.00134.80128.60130.75-3.57-2.58%11,00341.10%
LLY250117C005300002023-11-27 12:25PM EST530.00131.25119.00125.150.00-15840.88%
LLY250117C005400002023-11-29 9:49AM EST540.00122.85115.95118.950.00-197640.33%
LLY250117C005500002023-12-01 1:20PM EST550.00115.60110.20113.05-4.93-4.09%418839.85%
LLY250117C005600002023-11-16 1:21PM EST560.00109.80102.70107.100.00-633639.29%
LLY250117C005700002023-12-01 3:50PM EST570.0099.7798.35102.30-1.23-1.22%68439.16%
LLY250117C005800002023-12-01 3:49PM EST580.0095.7691.1098.10-1.74-1.78%447539.21%
LLY250117C005900002023-11-29 12:53PM EST590.0095.1086.0091.300.00-228538.13%
LLY250117C006000002023-12-01 2:38PM EST600.0085.0083.8586.45-3.85-4.33%261937.79%
LLY250117C006100002023-11-30 1:47PM EST610.0083.1579.1581.550.00-28037.37%
LLY250117C006200002023-11-29 10:23AM EST620.0078.4773.0077.100.00-115937.07%
LLY250117C006300002023-12-01 2:47PM EST630.0072.6068.9572.70-3.44-4.52%2518536.73%
LLY250117C006400002023-12-01 2:50PM EST640.0068.8564.4068.65-6.05-8.08%150336.48%
LLY250117C006500002023-12-01 3:10PM EST650.0064.8062.7564.60-2.77-4.10%2527036.16%
LLY250117C006600002023-12-01 2:52PM EST660.0060.8558.5061.00-4.40-6.74%127635.96%
LLY250117C006700002023-11-30 10:24AM EST670.0059.5055.2557.300.00-110335.67%
LLY250117C006800002023-11-29 11:24AM EST680.0057.9550.8053.900.00-313135.43%
LLY250117C006900002023-11-28 3:59PM EST690.0055.1046.0051.200.00-12935.44%
LLY250117C007000002023-12-01 1:20PM EST700.0048.9543.5547.65-1.10-2.20%9625835.03%
LLY250117C007100002023-11-28 3:33PM EST710.0047.0540.8544.800.00-113234.85%
LLY250117C007200002023-11-24 11:58AM EST720.0050.5039.6041.950.00-122834.62%
LLY250117C007300002023-11-24 10:12AM EST730.0047.5337.9039.400.00-226134.47%
LLY250117C007400002023-11-21 12:36PM EST740.0043.0035.3536.850.00-111434.26%
LLY250117C007500002023-11-30 3:37PM EST750.0036.0033.2034.550.00-311634.11%
LLY250117C007600002023-11-16 10:50AM EST760.0037.1531.1032.450.00-114834.01%
LLY250117C007700002023-11-28 3:15PM EST770.0033.0027.3530.150.00-116633.75%
LLY250117C007800002023-12-01 1:20PM EST780.0028.8026.6028.40-0.45-1.54%33,06433.71%
LLY250117C007900002023-11-17 2:26PM EST790.0031.6525.1026.600.00-232933.60%
LLY250117C008000002023-12-01 1:15PM EST800.0026.5023.2025.00-0.50-1.85%28833.54%
LLY250117C008200002023-12-01 12:27PM EST820.0022.9320.4522.00+0.08+0.35%528233.39%
LLY250117C008400002023-11-29 1:09PM EST840.0020.7417.9019.250.00-87733.21%
LLY250117C008600002023-11-15 9:36AM EST860.0024.8015.9016.950.00-16833.11%
LLY250117C008800002023-11-29 1:09PM EST880.0016.5113.8014.850.00-820432.99%
LLY250117C009000002023-12-01 3:58PM EST900.0013.4812.1013.70-0.12-0.88%914833.36%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P001550002023-12-01 11:29AM EST155.000.200.050.42-0.24-54.55%261051.76%
LLY250117P001600002023-11-07 11:25AM EST160.000.900.003.050.00-68660.40%
LLY250117P001650002023-10-04 2:01PM EST165.000.580.052.700.00-182358.09%
LLY250117P001700002023-10-16 9:35AM EST170.000.960.000.000.00-241525.00%
LLY250117P001750002023-10-04 2:07PM EST175.000.700.252.800.00-222456.41%
LLY250117P001800002023-11-06 3:49PM EST180.001.230.015.650.00-21461.26%
LLY250117P001850002023-11-09 10:17AM EST185.001.500.003.100.00-31354.09%
LLY250117P001900002023-11-03 11:25AM EST190.001.000.001.950.00-32154.93%
LLY250117P001950002023-11-20 2:08PM EST195.001.100.001.510.00-11351.54%
LLY250117P002000002023-11-07 1:40PM EST200.000.860.012.420.00-14354.57%
LLY250117P002100002023-08-30 1:37PM EST210.001.090.393.300.00-22455.32%
LLY250117P002200002023-08-30 2:44PM EST220.001.251.254.300.00-21651.32%
LLY250117P002300002023-12-01 3:40PM EST230.001.721.206.10-0.28-14.00%17251.82%
LLY250117P002400002023-11-01 2:54PM EST240.003.520.864.650.00-520152.20%
LLY250117P002500002023-11-28 3:14PM EST250.001.950.995.000.00-39450.84%
LLY250117P002600002023-11-29 12:37PM EST260.003.041.137.000.00-2049752.65%
LLY250117P002700002023-11-29 10:16AM EST270.002.401.253.850.00-17444.24%
LLY250117P002800002023-11-29 12:37PM EST280.003.741.456.150.00-207446.99%
LLY250117P002900002023-11-27 12:31PM EST290.004.002.006.800.00-312146.14%
LLY250117P003000002023-11-24 9:50AM EST300.004.203.105.100.00-321341.35%
LLY250117P003100002023-10-31 1:39PM EST310.007.003.956.950.00-125942.62%
LLY250117P003200002023-10-03 10:50AM EST320.008.004.2511.000.00-418746.13%
LLY250117P003300002023-11-13 12:29PM EST330.006.246.157.150.00-112839.36%
LLY250117P003400002023-11-28 1:11PM EST340.006.756.957.650.00-5820738.32%
LLY250117P003500002023-11-21 10:56AM EST350.008.007.908.900.00-1239438.17%
LLY250117P003600002023-11-09 11:04AM EST360.009.908.859.600.00-17937.27%
LLY250117P003700002023-11-28 1:17PM EST370.009.609.0511.200.00-50255537.26%
LLY250117P003800002023-11-22 12:53PM EST380.0010.9510.0511.850.00-14736.19%
LLY250117P003900002023-11-22 1:11PM EST390.0012.4012.3513.500.00-11012336.01%
LLY250117P004000002023-12-01 9:33AM EST400.0013.1513.7514.70-0.10-0.75%186835.33%
LLY250117P004100002023-11-30 9:34AM EST410.0015.1514.5016.250.00-31,08834.87%
LLY250117P004200002023-11-13 9:30AM EST420.0016.2016.4018.100.00-314134.54%
LLY250117P004300002023-11-16 9:57AM EST430.0018.9518.0519.750.00-429133.98%
LLY250117P004400002023-11-20 3:11PM EST440.0019.2420.5021.600.00-13933.48%
LLY250117P004500002023-12-01 3:56PM EST450.0022.6122.6023.65+0.36+1.62%136133.02%
LLY250117P004600002023-11-30 1:47PM EST460.0024.5024.8025.000.00-1148632.08%
LLY250117P004700002023-12-01 10:57AM EST470.0025.7527.1028.25-0.85-3.20%437332.17%
LLY250117P004800002023-12-01 2:49PM EST480.0029.3929.6032.10+0.29+1.00%147732.45%
LLY250117P004900002023-11-28 12:49PM EST490.0030.6932.2034.650.00-218231.93%
LLY250117P005000002023-12-01 3:38PM EST500.0035.2035.0037.45+1.35+3.99%462931.46%
LLY250117P005100002023-11-30 10:30AM EST510.0036.8538.0041.800.00-13831.66%
LLY250117P005200002023-11-30 11:11AM EST520.0039.0041.2542.150.00-241129.89%
LLY250117P005300002023-11-30 12:06PM EST530.0042.5044.6546.450.00-21,93529.89%
LLY250117P005400002023-11-24 9:43AM EST540.0043.7748.2550.350.00-222029.61%
LLY250117P005500002023-12-01 2:25PM EST550.0051.5552.0553.45+0.45+0.88%21,37328.90%
LLY250117P005600002023-11-16 1:13PM EST560.0058.6552.0057.500.00-117528.53%
LLY250117P005700002023-11-16 12:05PM EST570.0061.1060.3563.300.00-101728.79%
LLY250117P005800002023-12-01 3:07PM EST580.0064.5064.8067.15+1.91+3.05%153228.15%
LLY250117P005900002023-11-30 10:43AM EST590.0063.0568.5071.450.00-143027.62%
LLY250117P006000002023-11-30 3:26PM EST600.0072.6072.9075.700.00-647126.98%
LLY250117P006100002023-11-30 1:23PM EST610.0077.9077.3581.800.00-122627.00%
LLY250117P006200002023-11-30 1:16PM EST620.0083.1083.1086.450.00-25726.35%
LLY250117P006300002023-11-28 12:32PM EST630.0085.6089.0092.000.00-30030225.96%
LLY250117P006400002023-11-07 9:33AM EST640.0093.1692.0097.400.00-13825.43%
LLY250117P006500002023-11-28 12:50PM EST650.0097.50100.15105.050.00-11625.73%
LLY250117P006600002023-11-24 9:52AM EST660.0099.00107.40109.700.00-211524.69%
LLY250117P006700002023-10-09 9:07AM EST670.00117.770.000.000.00-7370.00%
LLY250117P006800002023-11-08 2:48PM EST680.00108.20119.95125.900.00-1125.28%
LLY250117P007000002023-11-08 12:23PM EST700.00128.40131.50139.900.00-101224.58%
LLY250117P007100002023-11-09 9:31AM EST710.00131.75138.80146.900.00-2024.08%
LLY250117P007200002023-10-04 10:58AM EST720.00190.50157.75164.100.00-3228.46%
LLY250117P007400002023-09-08 2:06PM EST740.00159.94175.90183.000.00-3029.75%
LLY250117P007500002023-11-09 9:42AM EST750.00163.00171.95177.800.00--322.44%
LLY250117P007900002023-11-20 10:19AM EST790.00196.45206.70211.050.00--120.14%
LLY250117P008000002023-11-08 11:40AM EST800.00211.50215.70220.750.00--120.45%
LLY250117P008200002023-11-21 3:33PM EST820.00228.30233.50239.350.00--020.06%