Singapore markets open in 5 hours 30 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
732.91+6.60 (+0.91%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218C003600002024-02-28 1:18PM EDT360.00435.00452.00461.000.00-1768.39%
LLY261218C003800002024-02-23 2:38PM EDT380.00429.98429.00439.000.00-1163.49%
LLY261218C004000002024-04-17 3:00PM EDT400.00402.70381.00390.000.00-41750.44%
LLY261218C004100002024-02-13 4:47PM EDT410.00381.78399.00408.000.00--458.01%
LLY261218C004200002024-04-19 11:52AM EDT420.00364.50366.00375.000.00-1249.42%
LLY261218C004300002024-03-11 10:16AM EDT430.00360.68388.00398.000.00-21358.16%
LLY261218C004400002024-04-15 2:59PM EDT440.00377.36351.00360.000.00-2248.35%
LLY261218C004500002024-03-11 10:17AM EDT450.00346.62373.00383.000.00-1156.63%
LLY261218C004600002024-04-03 2:29PM EDT460.00381.05337.00346.000.00-4547.59%
LLY261218C004700002024-02-08 3:45PM EDT470.00327.60354.00364.000.00--153.79%
LLY261218C004800002024-04-09 9:51AM EDT480.00356.25324.10332.000.00-22246.77%
LLY261218C004900002024-04-16 9:38AM EDT490.00336.28317.00324.900.00-2646.31%
LLY261218C005000002024-04-10 2:02PM EDT500.00341.28310.00319.000.00-31246.20%
LLY261218C005100002024-04-04 12:42PM EDT510.00345.00304.05311.950.00-5245.72%
LLY261218C005200002024-04-19 2:16PM EDT520.00296.48297.10306.000.00-2845.56%
LLY261218C005300002024-02-20 1:38PM EDT530.00313.33319.00329.000.00-202252.32%
LLY261218C005400002024-04-19 2:16PM EDT540.00283.48284.05292.900.00-2244.82%
LLY261218C005500002024-03-22 2:12PM EDT550.00313.31272.00281.000.00-1942.94%
LLY261218C005600002024-04-01 10:08AM EDT560.00300.00272.00280.000.00-1744.09%
LLY261218C005700002024-04-16 12:48PM EDT570.00280.95266.05273.700.00-1243.74%
LLY261218C005800002024-04-18 10:47AM EDT580.00279.30260.00269.000.00-1743.80%
LLY261218C005900002024-03-14 10:34AM EDT590.00273.81269.00277.000.00-1547.15%
LLY261218C006000002024-04-22 3:02PM EDT600.00253.55248.00257.00+6.55+2.65%33343.18%
LLY261218C006100002024-03-07 4:43PM EDT610.00287.15282.00291.700.00-1151.98%
LLY261218C006200002024-03-14 12:17PM EDT620.00260.90252.00258.850.00-1245.96%
LLY261218C006300002024-02-28 10:41AM EDT630.00252.00264.00273.000.00-1250.57%
LLY261218C006400002024-04-08 10:45AM EDT640.00267.44226.00233.750.00-5841.95%
LLY261218C006500002024-04-10 12:15PM EDT650.00246.00221.20229.000.00-1841.86%
LLY261218C006600002024-04-16 2:18PM EDT660.00229.70216.00224.000.00-21741.69%
LLY261218C006700002024-02-29 12:27PM EDT670.00227.00241.00251.000.00-4549.08%
LLY261218C006800002024-03-13 9:39AM EDT680.00220.00223.00233.000.00-3345.74%
LLY261218C006900002024-02-08 4:29PM EDT690.00195.70219.00229.000.00--145.71%
LLY261218C007000002024-04-17 3:51PM EDT700.00209.00195.00203.000.00-19440.64%
LLY261218C007100002024-03-18 11:38AM EDT710.00217.99204.00210.350.00-1043.19%
LLY261218C007200002024-04-19 3:58PM EDT720.00183.60186.00194.000.00-4740.36%
LLY261218C007300002024-03-21 10:57AM EDT730.00206.94176.00185.000.00-1739.21%
LLY261218C007400002024-04-22 2:56PM EDT740.00182.00177.20185.00-32.90-15.31%32140.03%
LLY261218C007500002024-04-19 10:20AM EDT750.00178.10172.25181.000.00-12139.94%
LLY261218C007600002024-04-22 10:38AM EDT760.00170.00168.00176.00-1.85-1.08%112939.63%
LLY261218C007700002024-04-19 2:32PM EDT770.00163.20164.00172.000.00-93739.52%
LLY261218C007800002024-04-16 9:59AM EDT780.00171.00159.00168.000.00-11639.39%
LLY261218C007900002024-04-09 10:03AM EDT790.00176.66155.00164.000.00-106939.25%
LLY261218C008000002024-04-15 9:30AM EDT800.00163.60151.00160.000.00-13539.10%
LLY261218C008100002024-03-26 10:10AM EDT810.00174.22147.15154.950.00-1738.70%
LLY261218C008200002024-04-19 2:32PM EDT820.00142.00144.55151.900.00-73038.72%
LLY261218C008300002024-04-15 11:19AM EDT830.00158.22140.25147.950.00-82038.54%
LLY261218C008400002024-03-28 11:03AM EDT840.00172.97136.00144.000.00-11738.34%
LLY261218C008500002024-04-19 3:49PM EDT850.00131.00133.00140.000.00-32638.12%
LLY261218C008600002024-03-04 10:45AM EDT860.00161.40153.10161.950.00-3343.35%
LLY261218C008700002024-04-19 3:47PM EDT870.00123.80125.05133.25-2.19-1.74%13237.90%
LLY261218C008800002024-02-22 2:28PM EDT880.00143.57141.70150.000.00-12742.00%
LLY261218C009000002024-04-18 11:04AM EDT900.00126.00115.00122.950.00-27237.44%
LLY261218C009200002024-04-22 2:30PM EDT920.00114.50109.00116.85+0.75+0.66%31037.23%
LLY261218C009400002024-04-19 3:04PM EDT940.00102.00104.00110.750.00-11136.97%
LLY261218C009600002024-04-19 1:31PM EDT960.0099.5098.00105.950.00-12636.93%
LLY261218C009800002024-04-12 2:35PM EDT980.00106.5892.00100.000.00-13036.61%
LLY261218C010000002024-04-22 2:38PM EDT1,000.0093.0588.0095.00+4.85+5.50%7555036.44%
LLY261218C010200002024-04-22 2:38PM EDT1,020.0088.0083.0089.95-7.00-7.37%2336.22%
LLY261218C010400002024-04-04 2:13PM EDT1,040.0097.5078.0086.000.00-11536.20%
LLY261218C010600002024-02-09 11:20AM EDT1,060.0071.5084.0092.000.00--538.32%
LLY261218C010800002024-04-18 3:50PM EDT1,080.0077.4869.0576.850.00-12135.75%
LLY261218C011000002024-04-17 9:31AM EDT1,100.0078.3065.0573.400.00-14735.72%
LLY261218C011200002024-03-05 11:02AM EDT1,120.0082.8576.2582.850.00-61038.58%
LLY261218C011400002024-02-27 1:09PM EDT1,140.0068.5072.0080.000.00-1238.65%
LLY261218C011600002024-04-02 11:40AM EDT1,160.0066.4455.0062.500.00-454935.28%
LLY261218C011800002024-04-19 3:58PM EDT1,180.0055.0052.2059.000.00-25535.08%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218P003600002024-04-22 9:31AM EDT360.0011.507.0512.00+1.50+15.00%15433.20%
LLY261218P003700002024-04-18 2:26PM EDT370.0011.808.0015.950.00-1534.78%
LLY261218P003800002024-04-01 9:43AM EDT380.0012.509.3016.450.00--233.97%
LLY261218P003900002024-02-13 4:36PM EDT390.0013.539.0019.000.00--134.35%
LLY261218P004000002024-04-15 10:20AM EDT400.0014.8012.0020.000.00-1533.79%
LLY261218P004100002024-02-23 4:56PM EDT410.0012.0011.2520.150.00-1132.78%
LLY261218P004400002024-02-09 2:26PM EDT440.0021.0017.0027.000.00--132.81%
LLY261218P004500002024-03-28 1:56PM EDT450.0020.0019.0026.550.00-11331.54%
LLY261218P004600002024-03-20 3:59PM EDT460.0021.0022.2531.000.00--132.33%
LLY261218P004700002024-03-20 2:55PM EDT470.0025.0024.0030.800.00--131.18%
LLY261218P004800002024-03-20 10:51AM EDT480.0026.5028.2034.900.00--131.69%
LLY261218P004900002024-04-02 9:30AM EDT490.0030.0529.1034.300.00-3530.40%
LLY261218P005000002024-04-01 3:55PM EDT500.0029.0031.6035.950.00-112629.95%
LLY261218P005100002024-03-07 1:06PM EDT510.0032.4527.0036.500.00-202029.10%
LLY261218P005200002024-04-19 12:29PM EDT520.0035.9035.3041.250.00-12129.66%
LLY261218P005300002024-03-25 10:00AM EDT530.0036.7938.0543.350.00-3329.28%
LLY261218P005400002024-03-28 9:45AM EDT540.0038.1039.5046.900.00-3529.34%
LLY261218P005500002024-03-20 12:08PM EDT550.0044.0044.0550.600.00-23529.40%
LLY261218P005600002024-03-01 12:22PM EDT560.0042.0039.8046.100.00-1127.01%
LLY261218P005700002024-02-23 3:23PM EDT570.0045.3945.0052.000.00-808227.68%
LLY261218P005800002024-03-26 2:44PM EDT580.0046.6551.0056.600.00-32527.91%
LLY261218P005900002024-02-21 12:16PM EDT590.0056.1548.0058.000.00-202127.22%
LLY261218P006000002024-04-12 1:39PM EDT600.0058.9257.0562.950.00-19927.47%
LLY261218P006100002024-04-01 3:45PM EDT610.0060.5061.0066.450.00-12027.29%
LLY261218P006200002024-04-16 1:26PM EDT620.0065.6564.9071.850.00-12427.56%
LLY261218P006300002024-03-21 3:12PM EDT630.0064.5670.0078.000.00-202027.97%
LLY261218P006400002024-04-15 3:23PM EDT640.0073.4571.0578.900.00-10127.07%
LLY261218P006500002024-04-18 11:51AM EDT650.0073.7075.0080.700.00-193026.38%
LLY261218P006600002024-04-16 11:46AM EDT660.0079.7579.0086.200.00--126.54%
LLY261218P006700002024-04-16 11:43AM EDT670.0083.0083.0588.950.00-303226.03%
LLY261218P006800002024-04-01 3:28PM EDT680.0084.8087.1592.650.00-32325.72%
LLY261218P006900002024-03-04 10:47AM EDT690.0080.0181.1588.150.00-1123.56%
LLY261218P007000002024-03-11 10:12AM EDT700.00105.0088.1094.250.00-20823.75%
LLY261218P007100002024-02-20 1:23PM EDT710.0098.0090.0099.000.00-201523.62%
LLY261218P007400002024-02-22 12:30PM EDT740.00103.90103.00112.800.00-5122.95%
LLY261218P007500002024-04-19 2:32PM EDT750.00125.28119.00125.550.00-75424.40%
LLY261218P007600002024-04-10 12:18PM EDT760.00118.40124.00129.750.00-25524.00%
LLY261218P007700002024-04-22 2:38PM EDT770.00132.20129.00134.80+10.20+8.36%4523.76%
LLY261218P007800002024-04-19 2:32PM EDT780.00138.00135.05140.90-3.48-2.46%11423.72%
LLY261218P007900002024-04-09 10:03AM EDT790.00134.35140.00145.500.00-101123.33%
LLY261218P008000002024-04-22 2:38PM EDT800.00149.95145.00152.95+14.95+11.07%754423.52%
LLY261218P008600002024-03-05 11:15AM EDT860.00164.00164.15171.700.00-1018.46%
LLY261218P009000002024-03-05 11:11AM EDT900.00187.00188.00197.000.00-2217.06%
LLY261218P010000002024-02-16 4:59PM EDT1,000.00248.99267.00275.000.00-424214.17%