Singapore markets close in 4 hours 28 minutes

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117C001550002024-03-13 10:23AM EDT155.00605.00602.00609.450.00-147176.54%
LLY250117C001600002024-03-11 11:00AM EDT160.00578.75603.70612.000.00-127185.99%
LLY250117C001650002022-09-26 3:20PM EDT165.00159.00204.00207.300.00--20.00%
LLY250117C001700002023-12-01 3:39PM EDT170.00421.11414.15422.000.00-250.00%
LLY250117C001750002023-02-13 1:13PM EDT175.00183.10161.50165.500.00-20300.00%
LLY250117C001800002023-09-12 1:01PM EDT180.00426.21434.10442.800.00-1250.00%
LLY250117C001900002023-11-13 4:31PM EDT190.00431.32411.35417.850.00-1560.00%
LLY250117C001950002023-12-28 3:53PM EDT195.00392.50445.00453.600.00-73310.00%
LLY250117C002000002024-04-12 1:54PM EDT200.00558.250.000.000.00-100.00%
LLY250117C002100002024-02-15 2:04PM EDT210.00551.00547.00556.000.00-111143.13%
LLY250117C002200002024-04-09 3:07PM EDT220.00538.050.000.000.00-2000.00%
LLY250117C002300002024-02-23 2:52PM EDT230.00543.95543.85552.650.00-110155.54%
LLY250117C002400002023-12-21 10:32AM EDT240.00342.34393.00402.000.00-1170.00%
LLY250117C002500002024-04-11 1:05PM EDT250.00520.630.000.000.00-100.00%
LLY250117C002600002024-03-28 11:06AM EDT260.00537.000.000.000.00-300.00%
LLY250117C002700002024-02-21 3:54PM EDT270.00478.00506.00514.000.00-6177137.82%
LLY250117C002800002024-03-08 10:40AM EDT280.00496.00509.15516.900.00-115147.20%
LLY250117C002900002024-04-12 1:55PM EDT290.00472.680.000.000.00-100.00%
LLY250117C003000002024-04-17 10:28AM EDT300.00467.630.000.000.00-200.00%
LLY250117C003100002024-04-02 2:47PM EDT310.00463.850.000.000.00-100.00%
LLY250117C003200002024-02-09 11:10AM EDT320.00431.17450.00458.550.00-751112.16%
LLY250117C003300002024-04-17 11:17AM EDT330.00437.940.000.000.00-200.00%
LLY250117C003400002024-04-05 12:00PM EDT340.00454.900.000.000.00-100.00%
LLY250117C003500002024-03-11 2:45PM EDT350.00400.00420.00429.000.00-2212102.48%
LLY250117C003600002024-03-27 1:44PM EDT360.00428.820.000.000.00-100.00%
LLY250117C003700002024-04-19 11:08AM EDT370.00376.570.000.00-44.43-10.55%500.00%
LLY250117C003800002024-03-12 3:27PM EDT380.00391.25390.00397.950.00-126593.07%
LLY250117C003900002024-04-02 9:36AM EDT390.00383.290.000.000.00-200.00%
LLY250117C004000002024-04-19 10:28AM EDT400.00348.010.000.00-24.14-6.49%1100.00%
LLY250117C004100002024-03-04 4:14PM EDT410.00403.64379.25388.000.00-55799.60%
LLY250117C004200002024-03-28 9:35AM EDT420.00375.990.000.000.00-300.00%
LLY250117C004300002024-04-19 9:35AM EDT430.00334.750.000.00-12.11-3.49%100.00%
LLY250117C004400002024-02-20 10:32AM EDT440.00363.00345.00352.950.00-132987.86%
LLY250117C004500002024-04-17 11:05AM EDT450.00325.950.000.000.00-100.00%
LLY250117C004600002024-04-19 12:17PM EDT460.00290.500.000.00-49.45-14.55%100.00%
LLY250117C004700002024-04-09 12:52PM EDT470.00308.350.000.000.00-2000.00%
LLY250117C004800002024-04-09 12:36PM EDT480.00297.190.000.000.00-100.00%
LLY250117C004900002024-02-23 10:43AM EDT490.00309.90301.15309.000.00-14578.96%
LLY250117C005000002024-04-19 1:53PM EDT500.00258.070.000.00-15.93-5.81%300.00%
LLY250117C005100002024-04-18 12:25PM EDT510.00264.980.000.000.00-500.00%
LLY250117C005200002024-04-19 12:40PM EDT520.00237.000.000.00-19.65-7.66%100.00%
LLY250117C005300002024-04-18 12:25PM EDT530.00247.980.000.000.00-500.00%
LLY250117C005400002024-04-03 2:22PM EDT540.00267.940.000.000.00-700.00%
LLY250117C005500002024-04-19 3:27PM EDT550.00210.490.000.00-16.09-7.10%1800.00%
LLY250117C005600002024-04-02 9:48AM EDT560.00234.490.000.000.00-100.00%
LLY250117C005700002024-03-12 9:56AM EDT570.00214.09217.40224.850.00-110358.36%
LLY250117C005800002024-04-19 10:59AM EDT580.00190.550.000.00-31.45-14.17%800.00%
LLY250117C005900002024-04-19 10:20AM EDT590.00185.150.000.00-23.85-11.41%100.00%
LLY250117C006000002024-04-19 12:18PM EDT600.00173.450.000.00-23.55-11.95%1600.00%
LLY250117C006100002024-04-05 9:34AM EDT610.00203.050.000.000.00-100.00%
LLY250117C006200002024-04-18 11:59AM EDT620.00176.800.000.000.00-100.00%
LLY250117C006300002024-04-18 12:54PM EDT630.00168.600.000.000.00-200.00%
LLY250117C006400002024-04-09 10:54AM EDT640.00166.050.000.000.00-200.00%
LLY250117C006500002024-04-19 3:51PM EDT650.00136.600.000.00-18.45-11.90%500.00%
LLY250117C006600002024-04-19 12:45PM EDT660.00132.460.000.00-13.89-9.49%200.00%
LLY250117C006700002024-04-11 3:02PM EDT670.00151.150.000.000.00-300.00%
LLY250117C006800002024-04-17 12:10PM EDT680.00134.120.000.000.00-500.00%
LLY250117C006900002024-04-16 2:39PM EDT690.00128.400.000.000.00-300.00%
LLY250117C007000002024-04-19 3:32PM EDT700.00107.500.000.00-13.37-11.06%500.00%
LLY250117C007100002024-04-18 9:48AM EDT710.00116.750.000.000.00-100.00%
LLY250117C007200002024-04-19 3:52PM EDT720.0096.650.000.00-35.46-26.84%200.00%
LLY250117C007300002024-04-19 3:12PM EDT730.0091.900.000.00-12.85-12.27%600.20%
LLY250117C007400002024-04-17 12:36PM EDT740.0098.630.000.000.00-200.39%
LLY250117C007500002024-04-19 3:05PM EDT750.0081.500.000.00-11.22-12.10%1800.78%
LLY250117C007600002024-04-19 3:07PM EDT760.0077.380.000.00-10.40-11.85%100.78%
LLY250117C007700002024-04-19 3:40PM EDT770.0072.180.000.00-14.82-17.03%1801.56%
LLY250117C007800002024-04-19 3:55PM EDT780.0068.260.000.00-11.04-13.92%701.56%
LLY250117C007900002024-04-19 2:41PM EDT790.0063.450.000.00-12.05-15.96%201.56%
LLY250117C008000002024-04-19 3:55PM EDT800.0060.790.000.00-10.21-14.38%4103.13%
LLY250117C008200002024-04-19 3:12PM EDT820.0055.320.000.00-9.68-14.89%1103.13%
LLY250117C008400002024-04-19 2:39PM EDT840.0047.250.000.00-10.25-17.83%2403.13%
LLY250117C008600002024-04-19 3:36PM EDT860.0042.000.000.00-9.50-18.45%303.13%
LLY250117C008800002024-04-19 12:15PM EDT880.0038.470.000.00-6.18-13.84%903.13%
LLY250117C009000002024-04-19 3:58PM EDT900.0033.090.000.00-5.86-15.04%306.25%
LLY250117C009200002024-04-19 3:59PM EDT920.0029.300.000.00-5.40-15.56%206.25%
LLY250117C009400002024-04-19 3:11PM EDT940.0026.000.000.00-4.57-14.95%306.25%
LLY250117C009600002024-04-18 11:59AM EDT960.0027.650.000.000.00-106.25%
LLY250117C009800002024-04-19 12:50PM EDT980.0020.230.000.00-3.97-16.40%206.25%
LLY250117C010000002024-04-19 3:55PM EDT1,000.0016.500.000.00-4.40-21.05%1106.25%
LLY250117C010200002024-04-19 2:32PM EDT1,020.0014.500.000.00-4.05-21.83%606.25%
LLY250117C010400002024-04-18 12:02PM EDT1,040.0016.350.000.000.00-106.25%
LLY250117C010600002024-04-16 11:50AM EDT1,060.0014.580.000.000.00-106.25%
LLY250117C010800002024-04-19 12:42PM EDT1,080.0010.300.000.00-2.61-20.22%406.25%
LLY250117C011000002024-04-19 3:57PM EDT1,100.008.500.000.00-2.66-23.84%1506.25%
LLY250117C011200002024-04-09 2:11PM EDT1,120.0011.300.000.000.00-1012.50%
LLY250117C011400002024-04-19 12:39PM EDT1,140.006.750.000.00-1.30-16.15%1012.50%
LLY250117C011600002024-04-19 12:54PM EDT1,160.005.850.000.00-1.32-18.41%1012.50%
LLY250117C011800002024-04-19 3:57PM EDT1,180.004.850.000.00-1.55-24.22%9012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P001550002024-04-05 12:18PM EDT155.000.160.000.000.00-1025.00%
LLY250117P001600002023-11-07 12:25PM EDT160.000.900.002.340.00-68680.58%
LLY250117P001650002024-02-16 10:52AM EDT165.000.090.010.500.00-43265.53%
LLY250117P001700002024-04-15 9:41AM EDT170.000.400.000.000.00-70025.00%
LLY250117P001750002024-01-19 10:35AM EDT175.000.450.042.800.00-52578.08%
LLY250117P001800002023-11-06 4:49PM EDT180.001.230.003.200.00-21477.95%
LLY250117P001850002023-11-09 11:17AM EDT185.001.500.003.100.00-31376.10%
LLY250117P001900002024-04-05 12:08PM EDT190.000.140.000.000.00-2025.00%
LLY250117P001950002024-04-02 11:11AM EDT195.000.250.000.000.00-1025.00%
LLY250117P002000002024-04-19 2:43PM EDT200.000.010.000.00-0.13-92.86%1025.00%
LLY250117P002100002023-08-30 2:37PM EDT210.001.090.393.300.00-22471.20%
LLY250117P002200002024-04-03 10:07AM EDT220.002.180.000.000.00-1025.00%
LLY250117P002300002024-03-04 3:20PM EDT230.000.360.012.790.00-17163.51%
LLY250117P002400002024-01-18 12:12PM EDT240.001.080.012.150.00-519959.03%
LLY250117P002500002024-04-12 9:30AM EDT250.000.460.000.000.00-9025.00%
LLY250117P002600002024-02-29 3:35PM EDT260.000.570.141.170.00-155851.44%
LLY250117P002700002024-02-05 11:48AM EDT270.000.700.003.200.00-46556.30%
LLY250117P002800002024-01-04 1:37PM EDT280.003.000.473.600.00-112756.49%
LLY250117P002900002024-02-27 2:45PM EDT290.000.700.131.000.00-3918549.00%
LLY250117P003000002024-04-04 9:50AM EDT300.001.000.000.000.00-1025.00%
LLY250117P003100002024-03-27 11:23AM EDT310.000.500.000.000.00-3025.00%
LLY250117P003200002024-03-27 11:23AM EDT320.000.900.000.000.00-1012.50%
LLY250117P003300002024-04-08 9:30AM EDT330.001.000.000.000.00-4012.50%
LLY250117P003400002024-04-02 2:59PM EDT340.001.220.000.000.00-1012.50%
LLY250117P003500002024-04-18 10:13AM EDT350.001.500.000.000.00-2012.50%
LLY250117P003600002024-04-18 3:48PM EDT360.001.300.000.000.00-10012.50%
LLY250117P003700002024-04-05 12:07PM EDT370.001.760.000.000.00-5012.50%
LLY250117P003800002024-04-03 2:22PM EDT380.002.030.000.000.00-3012.50%
LLY250117P003900002024-02-08 12:52PM EDT390.002.721.175.100.00-116545.81%
LLY250117P004000002024-04-19 2:52PM EDT400.002.800.000.00+0.20+7.69%22012.50%
LLY250117P004100002024-03-06 10:32AM EDT410.002.180.035.650.00-252,41743.62%
LLY250117P004200002024-04-03 3:55PM EDT420.003.100.000.000.00-60012.50%
LLY250117P004300002024-04-11 10:40AM EDT430.004.520.000.000.00-10012.50%
LLY250117P004400002024-03-27 9:48AM EDT440.003.170.000.000.00-1012.50%
LLY250117P004500002024-04-19 12:36PM EDT450.004.900.000.00-0.41-7.72%1012.50%
LLY250117P004600002024-03-28 1:15PM EDT460.004.150.000.000.00-1012.50%
LLY250117P004700002024-04-03 2:23PM EDT470.004.570.000.000.00-1012.50%
LLY250117P004800002024-04-18 12:53PM EDT480.005.750.000.000.00-3012.50%
LLY250117P004900002024-04-15 3:06PM EDT490.006.560.000.000.00-106.25%
LLY250117P005000002024-04-19 2:40PM EDT500.008.700.000.00+1.80+26.09%1006.25%
LLY250117P005100002024-04-18 2:00PM EDT510.008.300.000.000.00-206.25%
LLY250117P005200002024-04-19 3:58PM EDT520.0011.070.000.00+2.57+30.24%5306.25%
LLY250117P005300002024-04-19 10:21AM EDT530.0011.000.000.00+0.80+7.84%106.25%
LLY250117P005400002024-04-10 11:17AM EDT540.0010.800.000.000.00-306.25%
LLY250117P005500002024-04-19 3:25PM EDT550.0015.000.000.00+3.60+31.58%806.25%
LLY250117P005600002024-04-19 2:29PM EDT560.0016.500.000.00+4.00+32.00%106.25%
LLY250117P005700002024-04-17 11:11AM EDT570.0013.100.000.000.00-106.25%
LLY250117P005800002024-04-15 2:00PM EDT580.0016.850.000.000.00-106.25%
LLY250117P005900002024-04-19 2:39PM EDT590.0022.500.000.00+4.20+22.95%5006.25%
LLY250117P006000002024-04-18 2:58PM EDT600.0021.400.000.000.00-203.13%
LLY250117P006100002024-04-15 3:32PM EDT610.0023.250.000.000.00-203.13%
LLY250117P006200002024-04-19 2:32PM EDT620.0030.010.000.00+5.99+24.94%103.13%
LLY250117P006300002024-04-18 11:22AM EDT630.0027.000.000.000.00-1003.13%
LLY250117P006400002024-03-26 3:29PM EDT640.0026.350.000.000.00-303.13%
LLY250117P006500002024-04-19 3:52PM EDT650.0038.910.000.00+6.21+18.99%1903.13%
LLY250117P006600002024-04-18 2:46PM EDT660.0036.600.000.000.00-1403.13%
LLY250117P006700002024-04-17 12:40PM EDT670.0040.950.000.000.00-201.56%
LLY250117P006800002024-04-19 3:32PM EDT680.0049.250.000.00+8.20+19.98%301.56%
LLY250117P006900002024-04-15 10:21AM EDT690.0044.000.000.000.00-301.56%
LLY250117P007000002024-04-19 3:45PM EDT700.0057.940.000.00+8.89+18.12%2000.78%
LLY250117P007100002024-04-18 12:04PM EDT710.0052.900.000.000.00-100.78%
LLY250117P007200002024-04-19 11:56AM EDT720.0066.000.000.00+9.10+15.99%300.20%
LLY250117P007300002024-04-19 12:21PM EDT730.0070.360.000.00+8.46+13.67%500.00%
LLY250117P007400002024-04-18 12:03PM EDT740.0065.700.000.000.00-100.00%
LLY250117P007500002024-04-19 2:36PM EDT750.0082.250.000.00+8.85+12.06%200.00%
LLY250117P007600002024-04-18 12:04PM EDT760.0075.500.000.000.00-200.00%
LLY250117P007700002024-04-18 12:04PM EDT770.0080.650.000.000.00-100.00%
LLY250117P007800002024-04-18 12:51PM EDT780.0086.700.000.000.00-200.00%
LLY250117P007900002024-04-18 12:01PM EDT790.0091.400.000.000.00-100.00%
LLY250117P008000002024-04-18 12:42PM EDT800.0098.000.000.000.00-1100.00%
LLY250117P008200002024-04-16 9:55AM EDT820.00112.750.000.000.00-200.00%
LLY250117P008400002024-03-12 3:20PM EDT840.00125.78116.30121.150.00-24615.64%
LLY250117P008600002024-04-03 10:35AM EDT860.00119.240.000.000.00-900.00%
LLY250117P008800002024-04-17 2:34PM EDT880.00151.200.000.000.00-1000.00%
LLY250117P009000002024-04-12 12:41PM EDT900.00166.050.000.000.00-500.00%
LLY250117P009200002024-02-16 10:36AM EDT920.00166.53178.80184.900.00-110.00%
LLY250117P009600002024-03-15 3:58PM EDT960.00215.03213.50220.800.00-140.00%
LLY250117P009800002024-03-11 9:48AM EDT980.00244.95219.65225.700.00-200.00%
LLY250117P010000002024-04-01 11:06AM EDT1,000.00247.500.000.000.00-100.00%
LLY250117P010200002024-04-11 3:00PM EDT1,020.00261.150.000.000.00--00.00%
LLY250117P010400002024-04-12 9:58AM EDT1,040.00280.750.000.000.00-200.00%
LLY250117P010600002024-02-20 11:13AM EDT1,060.00295.24286.10293.900.00-200.00%
LLY250117P011000002024-02-16 3:45PM EDT1,100.00313.68340.00350.000.00-2000.00%
LLY250117P011400002024-04-11 12:58PM EDT1,140.00378.350.000.000.00-100.00%
LLY250117P011600002024-02-29 11:10AM EDT1,160.00405.00378.00387.150.00-300.00%