Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
770.00-1.12 (-0.15%)
At close: 04:00PM EDT
771.62 +1.62 (+0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY251219C002200002024-03-11 11:00AM EDT220.00524.75551.00561.000.00-113959.89%
LLY251219C002300002024-02-28 2:38PM EDT230.00537.00556.00565.000.00-1078.29%
LLY251219C002400002024-04-15 9:42AM EDT240.00538.500.000.000.00-20220.00%
LLY251219C002500002024-05-16 1:31PM EDT250.00539.00531.00540.000.00-1867.72%
LLY251219C002600002023-11-13 1:14PM EDT260.00367.30353.10362.400.00-1090.00%
LLY251219C002700002023-10-12 12:43PM EDT270.00363.50348.00356.300.00-100.00%
LLY251219C002800002023-09-20 10:45AM EDT280.00317.00326.50336.000.00-870.00%
LLY251219C002900002023-12-22 12:15PM EDT290.00302.61359.00369.000.00-110.00%
LLY251219C003000002024-01-18 10:30AM EDT300.00344.30498.00507.000.00-11272.62%
LLY251219C003100002024-04-08 3:18PM EDT310.00492.00479.00489.000.00-52063.70%
LLY251219C003200002024-03-15 10:11AM EDT320.00452.71449.00459.000.00-1247.28%
LLY251219C003300002024-01-18 11:11AM EDT330.00309.25471.00481.000.00-31968.81%
LLY251219C003400002024-05-01 10:11AM EDT340.00459.72449.00459.000.00-21358.15%
LLY251219C003500002024-04-22 1:38PM EDT350.00412.15441.00448.950.00-21857.15%
LLY251219C003600002023-11-08 12:45PM EDT360.00278.25273.25281.500.00--10.00%
LLY251219C003700002024-04-08 3:18PM EDT370.00431.00426.00436.000.00-5757.91%
LLY251219C003800002023-10-03 1:09PM EDT380.00193.70245.35253.400.00-10110.00%
LLY251219C003900002024-02-12 3:40PM EDT390.00377.50397.00405.950.00-11251.30%
LLY251219C004000002024-04-08 3:55PM EDT400.00411.01400.00410.000.00-25855.35%
LLY251219C004100002024-04-22 11:28AM EDT410.00349.55388.00397.000.00-5852.27%
LLY251219C004200002024-02-01 2:59PM EDT420.00275.33394.00403.000.00-1759.43%
LLY251219C004300002024-03-11 10:17AM EDT430.00342.82370.10377.000.00-11551.70%
LLY251219C004400002024-03-08 10:33AM EDT440.00367.00379.05387.700.00-12958.46%
LLY251219C004500002024-05-14 10:35AM EDT450.00342.80355.00363.000.00-108751.73%
LLY251219C004600002024-04-16 9:38AM EDT460.00336.26358.00365.000.00-23454.27%
LLY251219C004700002024-01-18 1:03PM EDT470.00210.12354.00363.000.00-31055.86%
LLY251219C004800002024-04-09 12:56PM EDT480.00324.80330.50339.000.00-204050.00%
LLY251219C004900002024-02-29 4:19PM EDT490.00315.85333.00341.000.00-1452.01%
LLY251219C005000002024-05-02 2:50PM EDT500.00307.00314.65322.700.00-26748.64%
LLY251219C005100002024-02-13 1:35PM EDT510.00284.83305.10312.950.00-1047.27%
LLY251219C005200002024-05-03 11:16AM EDT520.00268.80299.10307.000.00-132247.48%
LLY251219C005300002024-04-25 1:55PM EDT530.00261.82291.00299.950.00-10347.20%
LLY251219C005400002024-05-15 12:59PM EDT540.00299.42284.05291.950.00-14746.51%
LLY251219C005500002024-05-16 9:42AM EDT550.00290.38276.40285.000.00-15846.22%
LLY251219C005600002024-05-16 9:42AM EDT560.00282.98269.10277.000.00-13645.51%
LLY251219C005700002024-03-14 11:30AM EDT570.00260.65252.45259.750.00-176141.43%
LLY251219C005800002024-04-08 3:15PM EDT580.00269.52259.35267.650.00-210146.39%
LLY251219C005900002024-05-10 2:51PM EDT590.00244.98248.30255.950.00-19044.33%
LLY251219C006000002024-05-10 3:56PM EDT600.00236.56241.00248.850.00-19743.87%
LLY251219C006100002024-03-08 3:50PM EDT610.00244.00252.05261.000.00-11549.69%
LLY251219C006200002024-05-07 1:35PM EDT620.00238.00227.85234.950.00-13342.98%
LLY251219C006300002024-03-04 2:26PM EDT630.00249.98234.10242.000.00-162046.94%
LLY251219C006400002024-03-08 10:34AM EDT640.00227.00233.15241.000.00-12348.21%
LLY251219C006500002024-04-25 2:56PM EDT650.00177.57208.40215.400.00-16141.90%
LLY251219C006600002024-02-12 11:20AM EDT660.00177.00200.05207.950.00-58441.21%
LLY251219C006700002024-02-09 3:37PM EDT670.00178.74201.20207.900.00-12542.70%
LLY251219C006800002024-04-30 11:55AM EDT680.00197.50190.00196.950.00-18740.94%
LLY251219C006900002023-09-01 10:56AM EDT690.0065.6655.1057.650.00-25190.00%
LLY251219C007000002024-05-16 3:06PM EDT700.00181.75177.50185.600.00-19240.45%
LLY251219C007100002024-05-17 2:49PM EDT710.00174.87172.40179.55-5.30-2.94%72940.06%
LLY251219C007200002024-05-15 12:18PM EDT720.00176.00167.05173.850.00-2439.75%
LLY251219C007300002024-05-06 1:29PM EDT730.00157.89161.25168.550.00-12239.52%
LLY251219C007400002024-04-04 3:43PM EDT740.00168.50132.60139.050.00-24132.71%
LLY251219C007500002024-05-09 12:56PM EDT750.00156.68150.50158.000.00-14339.01%
LLY251219C007600002024-04-15 11:19AM EDT760.00155.58150.60156.900.00-88539.84%
LLY251219C007700002024-05-15 10:32AM EDT770.00146.92141.20148.000.00-12438.55%
LLY251219C007800002024-05-16 1:31PM EDT780.00144.35135.40143.950.00-54638.54%
LLY251219C007900002024-03-08 3:22PM EDT790.00140.81150.30156.950.00-57642.99%
LLY251219C008000002024-05-06 9:59AM EDT800.00116.10126.65134.000.00-113037.94%
LLY251219C008200002024-05-13 10:38AM EDT820.00113.75117.80125.700.00-19237.68%
LLY251219C008400002024-05-07 9:35AM EDT840.00113.44109.95117.100.00-110237.25%
LLY251219C008600002024-05-15 3:05PM EDT860.00111.77101.90109.550.00-113636.99%
LLY251219C008800002024-05-15 3:05PM EDT880.00104.3894.15101.100.00-13436.41%
LLY251219C009000002024-05-13 11:47AM EDT900.0083.6587.8095.200.00-131836.40%
LLY251219C009200002024-04-02 12:48PM EDT920.0090.0077.2081.450.00-1234.25%
LLY251219C009400002024-05-14 10:11AM EDT940.0071.5075.4082.250.00-108835.82%
LLY251219C009600002024-05-16 2:28PM EDT960.0075.8569.5076.900.00-11235.70%
LLY251219C009800002024-05-03 10:19AM EDT980.0055.5066.8571.200.00-13035.41%
LLY251219C010000002024-05-07 12:57PM EDT1,000.0066.9062.0066.100.00-12435.19%
LLY251219C010200002024-05-07 12:57PM EDT1,020.0062.2656.7561.550.00-1935.05%
LLY251219C010600002024-03-11 9:31AM EDT1,060.0055.0045.6558.850.00-5536.41%
LLY251219C010800002024-03-13 9:40AM EDT1,080.0050.0046.4053.000.00-15135.70%
LLY251219C011000002024-04-16 10:10AM EDT1,100.0045.5239.0047.350.00-11634.95%
LLY251219C011200002024-03-01 2:39PM EDT1,120.0046.9945.8552.900.00-2237.55%
LLY251219C011400002024-03-01 2:13PM EDT1,140.0044.3242.0050.000.00-2237.57%
LLY251219C011600002024-05-17 3:10PM EDT1,160.0035.2332.4038.40-0.12-0.34%21234.72%
LLY251219C011800002024-05-16 3:48PM EDT1,180.0033.4031.1535.850.00-43134.67%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY251219P002200002024-05-09 10:57AM EDT220.000.900.211.300.00-23446.17%
LLY251219P002300002024-02-16 11:49AM EDT230.002.800.003.200.00-1351.45%
LLY251219P002400002024-02-05 2:01PM EDT240.000.750.002.800.00-52348.60%
LLY251219P002500002024-04-30 9:30AM EDT250.001.000.0110.000.00-1652.27%
LLY251219P002600002024-02-22 4:25PM EDT260.001.900.009.600.00-31250.17%
LLY251219P002700002024-05-03 9:34AM EDT270.005.320.014.850.00-215348.65%
LLY251219P002800002024-03-08 10:30AM EDT280.002.300.015.650.00-22348.56%
LLY251219P002900002023-11-21 12:32PM EDT290.007.957.159.350.00-505151.02%
LLY251219P003000002024-05-07 9:30AM EDT300.002.500.005.600.00-23745.46%
LLY251219P003100002023-11-06 4:12PM EDT310.009.106.5010.950.00-32351.21%
LLY251219P003200002024-02-20 11:08AM EDT320.003.590.007.500.00-18145.41%
LLY251219P003300002024-01-11 10:30AM EDT330.009.400.847.300.00-14743.73%
LLY251219P003400002024-03-20 10:38AM EDT340.005.422.908.850.00-11244.28%
LLY251219P003500002024-04-03 11:16AM EDT350.005.890.019.750.00-13843.92%
LLY251219P003600002024-05-15 12:36PM EDT360.004.900.018.500.00-1941.18%
LLY251219P003700002024-03-13 12:12PM EDT370.008.002.0011.000.00-144142.50%
LLY251219P003800002024-04-25 10:41AM EDT380.007.501.008.900.00-34239.08%
LLY251219P003900002024-03-18 12:16PM EDT390.009.193.0011.450.00-12740.32%
LLY251219P004000002024-04-30 9:30AM EDT400.007.205.009.650.00-13437.39%
LLY251219P004100002024-05-16 10:23AM EDT410.006.850.0012.000.00-41138.30%
LLY251219P004200002024-05-14 12:20PM EDT420.008.553.1012.000.00-21337.09%
LLY251219P004300002024-05-06 3:54PM EDT430.009.304.0010.400.00-112734.57%
LLY251219P004400002024-05-16 3:18PM EDT440.009.108.9011.300.00-12434.19%
LLY251219P004500002024-05-17 9:33AM EDT450.0010.409.9014.75+0.10+0.97%15635.64%
LLY251219P004600002024-05-06 3:49PM EDT460.0012.2010.9013.550.00-12533.64%
LLY251219P004700002024-05-10 2:48PM EDT470.0013.5611.9514.550.00-57933.21%
LLY251219P004800002024-05-15 11:30AM EDT480.0013.4013.0517.750.00-12134.12%
LLY251219P004900002024-05-02 9:51AM EDT490.0016.0013.3519.350.00-343633.92%
LLY251219P005000002024-04-22 10:01AM EDT500.0024.0513.1520.200.00-413233.25%
LLY251219P005100002024-04-26 10:31AM EDT510.0025.2517.0521.500.00-25232.81%
LLY251219P005200002024-05-01 10:31AM EDT520.0020.0018.6023.000.00-109632.45%
LLY251219P005300002024-03-25 10:00AM EDT530.0025.7927.3529.750.00-33034.53%
LLY251219P005400002024-05-02 1:55PM EDT540.0023.1021.8025.250.00-15131.27%
LLY251219P005500002024-05-08 2:40PM EDT550.0024.4323.3527.000.00-11630.94%
LLY251219P005600002024-03-13 10:56AM EDT560.0033.9032.2034.650.00-2833.07%
LLY251219P005700002024-05-14 10:56AM EDT570.0030.5927.3531.800.00-15030.71%
LLY251219P005800002024-03-13 10:56AM EDT580.0038.8537.3539.750.00-23632.69%
LLY251219P005900002024-04-22 11:16AM EDT590.0045.1431.2537.350.00-1530.58%
LLY251219P006000002024-05-09 1:23PM EDT600.0034.9433.6539.050.00-23730.04%
LLY251219P006100002024-02-16 1:12PM EDT610.0040.0045.5550.800.00-1233.01%
LLY251219P006200002024-03-04 3:54PM EDT620.0043.9343.2547.900.00-1730.77%
LLY251219P006300002024-04-19 2:54PM EDT630.0058.6141.4546.800.00-7729.18%
LLY251219P006400002024-04-18 11:28AM EDT640.0056.3044.3549.850.00-1511328.98%
LLY251219P006500002024-03-07 10:37AM EDT650.0056.0051.0057.250.00-11530.12%
LLY251219P006600002024-02-14 11:32AM EDT660.0056.7562.0066.650.00-5631.76%
LLY251219P006700002024-03-01 2:06PM EDT670.0059.5759.0565.000.00-11629.96%
LLY251219P006800002024-03-04 1:11PM EDT680.0059.7062.5566.100.00-61228.99%
LLY251219P007000002024-04-30 9:47AM EDT700.0066.8364.2570.000.00-1927.52%
LLY251219P007100002024-02-06 11:31AM EDT710.0094.4074.7581.500.00-25329.43%
LLY251219P007200002024-03-27 1:55PM EDT720.0080.1089.3093.700.00-1831.44%
LLY251219P007300002024-03-11 2:21PM EDT730.00101.0086.2590.400.00-1429.12%
LLY251219P007400002024-02-06 11:28AM EDT740.00106.8986.1593.550.00--228.56%
LLY251219P007500002024-05-01 2:51PM EDT750.0086.3083.7590.950.00-1016126.45%
LLY251219P007600002024-02-06 11:32AM EDT760.00120.5694.60103.000.00--128.20%
LLY251219P007700002024-04-01 11:41AM EDT770.00109.0095.2099.150.00-6825.71%
LLY251219P007800002024-04-30 9:58AM EDT780.0095.8897.60105.000.00-1125.75%
LLY251219P007900002024-05-16 2:15PM EDT790.00104.40102.50110.000.00--425.52%
LLY251219P008000002024-04-22 9:46AM EDT800.00135.89107.75114.850.00-1925.22%
LLY251219P008200002024-02-23 2:43PM EDT820.00128.75126.80132.400.00-757526.52%
LLY251219P008400002024-02-12 11:28AM EDT840.00151.94145.35152.650.00--128.39%
LLY251219P009000002024-04-02 12:59PM EDT900.00183.35175.15182.650.00--225.19%
LLY251219P009400002024-04-05 3:11PM EDT940.00198.43217.05226.000.00-2228.80%
LLY251219P010000002024-03-25 9:58AM EDT1,000.00245.51273.15280.150.00-1330.74%