Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.64+23.73 (+3.18%)
At close: 04:00PM EST
773.35 +3.71 (+0.48%)
Pre-market: 05:35AM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY260116C002700002024-02-08 1:12PM EST270.00484.350.000.000.00-2700.00%
LLY260116C002800002024-02-08 10:36AM EST280.00475.500.000.000.00-500.00%
LLY260116C002900002023-12-14 1:16PM EST290.00308.00369.00378.000.00-1120.00%
LLY260116C003000002024-02-22 3:54PM EST300.00490.000.000.000.00-100.00%
LLY260116C003100002024-01-05 3:56PM EST310.00336.83375.00384.000.00-1130.00%
LLY260116C003200002024-01-19 11:49AM EST320.00334.02482.00491.000.00-3565.40%
LLY260116C003400002024-01-10 1:00PM EST340.00320.60421.00429.000.00-270.00%
LLY260116C003500002024-02-01 1:31PM EST350.00331.800.000.000.00-100.00%
LLY260116C003600002024-02-16 11:27AM EST360.00459.390.000.000.00-900.00%
LLY260116C003700002024-02-12 10:59AM EST370.00390.390.000.000.00-100.00%
LLY260116C003900002024-02-13 9:56AM EST390.00376.510.000.000.00-100.00%
LLY260116C004000002024-02-22 3:54PM EST400.00403.010.000.000.00-100.00%
LLY260116C004100002023-11-13 3:23PM EST410.00259.43236.30244.200.00-990.00%
LLY260116C004200002024-02-16 10:59AM EST420.00402.990.000.000.00-100.00%
LLY260116C004300002024-02-07 1:24PM EST430.00337.670.000.000.00-200.00%
LLY260116C004400002024-01-18 12:10PM EST440.00233.07380.00389.000.00-3654.12%
LLY260116C004500002024-02-22 1:55PM EST450.00366.850.000.000.00-100.00%
LLY260116C004600002024-02-07 10:28AM EST460.00316.250.000.000.00-100.00%
LLY260116C004700002024-02-06 9:46AM EST470.00307.570.000.000.00-100.00%
LLY260116C004800002024-02-15 2:23PM EST480.00329.420.000.000.00-100.00%
LLY260116C004900002024-02-12 11:57AM EST490.00296.050.000.000.00-300.00%
LLY260116C005000002024-02-22 10:49AM EST500.00326.200.000.000.00-300.00%
LLY260116C005100002024-02-12 9:38AM EST510.00273.950.000.000.00-200.00%
LLY260116C005200002024-02-09 2:15PM EST520.00279.150.000.000.00-200.00%
LLY260116C005300002024-02-16 11:29AM EST530.00318.830.000.000.00-500.00%
LLY260116C005400002024-02-05 11:18AM EST540.00233.530.000.000.00-100.00%
LLY260116C005500002024-02-21 3:06PM EST550.00261.000.000.000.00-100.00%
LLY260116C005600002024-02-16 1:37PM EST560.00299.000.000.000.00-100.00%
LLY260116C005700002024-02-16 1:43PM EST570.00292.880.000.000.00-400.00%
LLY260116C005800002024-02-16 1:55PM EST580.00284.250.000.000.00-200.00%
LLY260116C005900002024-02-16 11:10AM EST590.00280.000.000.000.00-100.00%
LLY260116C006000002024-02-21 3:58PM EST600.00236.160.000.000.00-300.00%
LLY260116C006100002024-02-20 9:55AM EST610.00250.000.000.000.00-100.00%
LLY260116C006200002024-02-12 10:30AM EST620.00203.950.000.000.00-100.00%
LLY260116C006300002024-02-21 9:56AM EST630.00209.000.000.000.00-100.00%
LLY260116C006400002024-02-22 10:40AM EST640.00229.690.000.000.00-100.00%
LLY260116C006500002024-02-20 3:25PM EST650.00209.570.000.000.00-200.00%
LLY260116C006600002024-02-16 11:41AM EST660.00230.000.000.000.00-300.00%
LLY260116C006700002024-02-21 1:40PM EST670.00185.000.000.000.00-100.00%
LLY260116C006800002024-02-20 12:11PM EST680.00194.490.000.000.00-100.00%
LLY260116C006900002024-02-15 3:43PM EST690.00185.850.000.000.00-200.00%
LLY260116C007000002024-02-22 9:59AM EST700.00188.550.000.000.00-100.00%
LLY260116C007100002024-02-20 12:54PM EST710.00178.000.000.000.00-200.00%
LLY260116C007200002024-02-20 9:57AM EST720.00183.300.000.000.00-100.00%
LLY260116C007300002024-02-22 3:00PM EST730.00175.420.000.000.00-100.00%
LLY260116C007400002024-02-21 3:53PM EST740.00155.000.000.000.00-600.00%
LLY260116C007500002024-02-22 3:40PM EST750.00167.000.000.000.00-100.00%
LLY260116C007600002024-02-22 2:14PM EST760.00161.350.000.000.00-800.00%
LLY260116C007700002024-02-20 9:43AM EST770.00151.940.000.000.00-100.01%
LLY260116C007800002024-02-20 9:43AM EST780.00147.160.000.000.00-100.20%
LLY260116C007900002024-02-16 1:18PM EST790.00155.960.000.000.00-200.39%
LLY260116C008000002024-02-22 3:29PM EST800.00144.000.000.000.00-800.78%
LLY260116C008200002024-02-20 12:07PM EST820.00124.960.000.000.00-200.78%
LLY260116C008400002024-02-20 9:43AM EST840.00120.640.000.000.00-301.56%
LLY260116C008600002024-02-22 12:51PM EST860.00116.150.000.000.00-101.56%
LLY260116C008800002024-02-22 1:28PM EST880.00109.870.000.000.00-101.56%
LLY260116C009000002024-02-22 12:26PM EST900.00103.280.000.000.00-301.56%
LLY260116C009200002024-02-22 10:25AM EST920.0096.860.000.000.00-203.13%
LLY260116C009400002024-02-22 11:33AM EST940.0092.000.000.000.00-103.13%
LLY260116C009600002024-02-21 10:48AM EST960.0070.750.000.000.00-503.13%
LLY260116C009800002024-02-22 10:50AM EST980.0078.040.000.000.00-703.13%
LLY260116C010000002024-02-21 1:20PM EST1,000.0060.000.000.000.00-103.13%
LLY260116C010200002024-02-21 10:32AM EST1,020.0055.550.000.000.00--03.13%
LLY260116C010400002024-02-22 10:44AM EST1,040.0061.350.000.000.00-303.13%
LLY260116C010800002024-02-16 3:57PM EST1,080.0058.000.000.000.00-2206.25%
LLY260116C011000002024-02-21 2:23PM EST1,100.0042.000.000.000.00-406.25%
LLY260116C011200002024-02-21 12:07PM EST1,120.0038.800.000.000.00--06.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY260116P002700002024-02-21 9:31AM EST270.002.550.000.000.00-4012.50%
LLY260116P002800002024-02-15 11:48AM EST280.002.200.000.000.00-4012.50%
LLY260116P002900002023-12-12 9:43AM EST290.008.103.0011.000.00-17849.94%
LLY260116P003000002024-02-22 3:51PM EST300.003.000.000.000.00-8012.50%
LLY260116P003100002024-02-22 3:26PM EST310.003.600.000.000.00-2012.50%
LLY260116P003200002024-02-06 1:36PM EST320.005.000.000.000.00-1012.50%
LLY260116P003300002024-01-26 12:21PM EST330.009.100.000.000.00-2012.50%
LLY260116P003400002024-02-05 11:56AM EST340.004.900.000.000.00-1012.50%
LLY260116P003500002024-02-06 1:35PM EST350.007.000.000.000.00-1012.50%
LLY260116P003600002024-01-12 2:28PM EST360.0013.003.309.050.00-51738.23%
LLY260116P003700002024-02-14 12:13PM EST370.007.000.000.000.00-1012.50%
LLY260116P003800002024-02-06 1:39PM EST380.009.500.000.000.00-1012.50%
LLY260116P003900002024-02-08 9:39AM EST390.008.950.000.000.00-1012.50%
LLY260116P004000002024-02-22 2:59PM EST400.009.000.000.000.00-1006.25%
LLY260116P004100002024-02-13 10:40AM EST410.009.530.000.000.00-106.25%
LLY260116P004200002024-02-15 10:44AM EST420.0010.150.000.000.00-1006.25%
LLY260116P004300002024-02-02 10:15AM EST430.0018.000.000.000.00-106.25%
LLY260116P004400002024-02-22 2:17PM EST440.0012.800.000.000.00-106.25%
LLY260116P004500002024-02-13 12:31PM EST450.0014.300.000.000.00-506.25%
LLY260116P004600002024-02-14 12:02PM EST460.0014.750.000.000.00-206.25%
LLY260116P004700002024-02-14 10:54AM EST470.0015.600.000.000.00-406.25%
LLY260116P004800002024-02-20 2:02PM EST480.0019.500.000.000.00-106.25%
LLY260116P004900002024-02-22 3:59PM EST490.0019.600.000.000.00-3306.25%
LLY260116P005000002024-02-22 9:37AM EST500.0022.000.000.000.00-106.25%
LLY260116P005100002024-02-21 11:19AM EST510.0025.400.000.000.00-406.25%
LLY260116P005200002024-02-16 9:54AM EST520.0023.290.000.000.00-106.25%
LLY260116P005300002024-02-16 1:35PM EST530.0023.900.000.000.00-306.25%
LLY260116P005400002024-02-16 12:44PM EST540.0025.740.000.000.00-106.25%
LLY260116P005500002024-02-22 10:53AM EST550.0031.000.000.000.00-106.25%
LLY260116P005600002024-02-20 3:59PM EST560.0034.000.000.000.00-503.13%
LLY260116P005700002024-02-14 11:06AM EST570.0034.380.000.000.00-203.13%
LLY260116P005800002024-02-16 1:38PM EST580.0034.430.000.000.00-203.13%
LLY260116P005900002024-02-20 2:16PM EST590.0041.500.000.000.00-703.13%
LLY260116P006000002024-02-22 12:51PM EST600.0044.150.000.000.00-103.13%
LLY260116P006100002024-02-12 1:41PM EST610.0049.220.000.000.00-103.13%
LLY260116P006200002024-02-20 10:11AM EST620.0046.700.000.000.00-703.13%
LLY260116P006300002024-02-05 2:06PM EST630.0063.020.000.000.00-203.13%
LLY260116P006400002024-02-21 9:43AM EST640.0059.750.000.000.00-103.13%
LLY260116P006500002024-02-13 10:11AM EST650.0059.750.000.000.00-803.13%
LLY260116P006600002024-02-06 3:47PM EST660.0073.590.000.000.00-101.56%
LLY260116P006700002024-02-07 1:13PM EST670.0072.950.000.000.00-201.56%
LLY260116P006800002024-02-16 10:22AM EST680.0061.700.000.000.00-101.56%
LLY260116P006900002024-02-14 10:58AM EST690.0068.650.000.000.00-101.56%
LLY260116P007000002024-02-15 12:58PM EST700.0075.000.000.000.00-101.56%
LLY260116P007100002024-02-22 2:57PM EST710.0078.230.000.000.00-101.56%
LLY260116P007200002024-02-16 12:48PM EST720.0075.600.000.000.00-700.78%
LLY260116P007300002024-02-15 9:46AM EST730.0086.220.000.000.00-100.78%
LLY260116P007400002024-02-14 12:08PM EST740.0091.350.000.000.00-100.78%
LLY260116P007500002024-02-22 3:59PM EST750.0094.400.000.000.00-100.39%
LLY260116P007600002024-02-16 10:21AM EST760.0093.630.000.000.00-100.20%
LLY260116P007700002024-02-08 10:50AM EST770.00112.400.000.000.00--00.00%
LLY260116P007800002024-02-16 10:09AM EST780.00101.680.000.000.00-100.00%
LLY260116P008000002024-02-21 11:41AM EST800.00129.000.000.000.00-1000.00%
LLY260116P008200002024-02-16 12:08PM EST820.00120.640.000.000.00-200.00%
LLY260116P008400002024-02-16 11:11AM EST840.00127.780.000.000.00-100.00%
LLY260116P008800002024-02-16 10:20AM EST880.00157.300.000.000.00-100.00%
LLY260116P009000002024-02-16 10:20AM EST900.00169.440.000.000.00-100.00%
LLY260116P009400002024-01-12 2:08PM EST940.00299.00214.00221.200.00--225.08%
LLY260116P009800002024-02-05 2:34PM EST980.00280.000.000.000.00--00.00%