Singapore markets close in 9 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
765.00-6.92 (-0.90%)
At close: 04:00PM EST
765.75 +0.75 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C004500002024-02-20 10:36AM EST450.00313.910.000.000.00-100.00%
LLY240301C004800002024-02-13 3:40PM EST480.00258.410.000.000.00-100.00%
LLY240301C005000002024-02-26 10:54AM EST500.00272.820.000.000.00-100.00%
LLY240301C005200002024-02-05 9:53AM EST520.00187.400.000.000.00-100.00%
LLY240301C005250002024-02-07 12:21PM EST525.00200.850.000.000.00-200.00%
LLY240301C005300002024-02-05 3:44PM EST530.00177.840.000.000.00-200.00%
LLY240301C005600002024-02-27 11:14AM EST560.00209.840.000.000.00-100.00%
LLY240301C005650002024-02-23 11:21AM EST565.00199.380.000.000.00-300.00%
LLY240301C005800002024-01-30 11:26AM EST580.0071.900.000.000.00--00.00%
LLY240301C005900002024-01-22 2:24PM EST590.0053.20153.70160.700.00--10.00%
LLY240301C006000002024-02-23 10:31AM EST600.00171.530.000.000.00-100.00%
LLY240301C006050002024-02-09 9:34AM EST605.00136.900.000.000.00-100.00%
LLY240301C006100002024-02-20 12:09PM EST610.00146.920.000.000.00-100.00%
LLY240301C006150002024-02-12 10:10AM EST615.00113.270.000.000.00-500.00%
LLY240301C006200002024-02-26 10:12AM EST620.00159.490.000.000.00-100.00%
LLY240301C006250002024-02-12 12:12PM EST625.00111.410.000.000.00-100.00%
LLY240301C006300002024-02-26 10:34AM EST630.00144.510.000.000.00-200.00%
LLY240301C006350002024-02-26 10:34AM EST635.00139.490.000.000.00-200.00%
LLY240301C006400002024-02-23 3:02PM EST640.00127.150.000.000.00-600.00%
LLY240301C006450002024-02-20 10:58AM EST645.00122.830.000.000.00-400.00%
LLY240301C006500002024-02-23 3:02PM EST650.00117.150.000.000.00-600.00%
LLY240301C006550002024-02-14 10:33AM EST655.00108.000.000.000.00-5000.00%
LLY240301C006600002024-02-27 11:23AM EST660.00110.080.000.000.00-400.00%
LLY240301C006650002024-02-27 11:19AM EST665.00105.000.000.000.00-200.00%
LLY240301C006700002024-02-27 10:38AM EST670.0098.880.000.000.00-100.00%
LLY240301C006750002024-02-22 10:25AM EST675.0097.480.000.000.00-200.00%
LLY240301C006800002024-02-27 10:38AM EST680.0088.490.000.000.00-100.00%
LLY240301C006850002024-02-23 9:34AM EST685.0091.580.000.000.00-600.00%
LLY240301C006900002024-02-22 10:42AM EST690.0080.500.000.000.00-100.00%
LLY240301C006950002024-02-27 2:56PM EST695.0077.000.000.000.00-200.00%
LLY240301C007000002024-02-27 3:07PM EST700.0071.160.000.000.00-300.00%
LLY240301C007050002024-02-27 2:53PM EST705.0065.100.000.000.00-400.00%
LLY240301C007100002024-02-27 9:30AM EST710.0039.800.000.000.00-200.00%
LLY240301C007150002024-02-26 2:33PM EST715.0060.000.000.000.00-500.00%
LLY240301C007175002024-02-22 10:10AM EST717.5052.100.000.000.00-100.00%
LLY240301C007200002024-02-27 2:56PM EST720.0052.100.000.000.00-200.00%
LLY240301C007225002024-02-21 3:57PM EST722.5029.550.000.000.00-1600.00%
LLY240301C007250002024-02-27 1:48PM EST725.0042.620.000.000.00-400.00%
LLY240301C007275002024-02-27 10:26AM EST727.5041.500.000.000.00-400.00%
LLY240301C007300002024-02-27 1:48PM EST730.0037.870.000.000.00-1300.00%
LLY240301C007325002024-02-26 9:42AM EST732.5044.950.000.000.00-100.00%
LLY240301C007350002024-02-27 2:57PM EST735.0037.280.000.000.00-500.00%
LLY240301C007375002024-02-23 12:42PM EST737.5031.160.000.000.00-100.00%
LLY240301C007400002024-02-27 3:11PM EST740.0029.300.000.000.00-400.00%
LLY240301C007425002024-02-26 3:42PM EST742.5030.050.000.000.00-400.00%
LLY240301C007450002024-02-27 9:36AM EST745.0016.770.000.000.00-600.00%
LLY240301C007475002024-02-27 2:55PM EST747.5025.200.000.000.00-400.00%
LLY240301C007500002024-02-27 2:55PM EST750.0022.960.000.000.00-9000.00%
LLY240301C007525002024-02-27 1:45PM EST752.5018.700.000.000.00-5000.00%
LLY240301C007550002024-02-27 3:58PM EST755.0015.870.000.000.00-8300.00%
LLY240301C007600002024-02-27 3:58PM EST760.0012.470.000.000.00-31400.00%
LLY240301C007650002024-02-27 3:59PM EST765.009.000.000.000.00-45600.00%
LLY240301C007700002024-02-27 3:59PM EST770.007.380.000.000.00-71301.56%
LLY240301C007750002024-02-27 3:59PM EST775.005.200.000.000.00-70003.13%
LLY240301C007800002024-02-27 3:59PM EST780.003.750.000.000.00-74706.25%
LLY240301C007850002024-02-27 3:59PM EST785.002.400.000.000.00-61606.25%
LLY240301C007900002024-02-27 3:59PM EST790.001.440.000.000.00-1,04706.25%
LLY240301C007950002024-02-27 3:56PM EST795.001.220.000.000.00-155012.50%
LLY240301C008000002024-02-27 3:57PM EST800.000.950.000.000.00-886012.50%
LLY240301C008050002024-02-27 3:58PM EST805.000.710.000.000.00-954012.50%
LLY240301C008100002024-02-27 3:59PM EST810.000.500.000.000.00-197012.50%
LLY240301C008150002024-02-27 3:33PM EST815.000.430.000.000.00-203012.50%
LLY240301C008200002024-02-27 3:35PM EST820.000.350.000.000.00-47012.50%
LLY240301C008250002024-02-27 2:38PM EST825.000.470.000.000.00-8012.50%
LLY240301C008300002024-02-27 3:14PM EST830.000.330.000.000.00-176025.00%
LLY240301C008350002024-02-27 3:11PM EST835.000.280.000.000.00-18025.00%
LLY240301C008400002024-02-27 12:41PM EST840.000.270.000.000.00-6025.00%
LLY240301C008450002024-02-26 3:47PM EST845.000.250.000.000.00-36025.00%
LLY240301C008500002024-02-27 3:58PM EST850.000.230.000.000.00-118025.00%
LLY240301C008550002024-02-23 12:27PM EST855.000.330.000.000.00-5025.00%
LLY240301C008600002024-02-27 1:14PM EST860.000.150.000.000.00-9025.00%
LLY240301C008650002024-02-27 3:58PM EST865.000.200.000.000.00-3025.00%
LLY240301C008700002024-02-27 11:17AM EST870.000.140.000.000.00-23025.00%
LLY240301C008750002024-02-27 11:16AM EST875.000.130.040.610.00-153470.12%
LLY240301C008800002024-02-23 3:31PM EST880.000.150.000.000.00-8025.00%
LLY240301C008850002024-02-27 11:52AM EST885.000.010.000.000.00-11025.00%
LLY240301C008900002024-02-23 1:20PM EST890.000.080.000.000.00-131025.00%
LLY240301C008950002024-02-22 12:43PM EST895.000.350.000.000.00-38025.00%
LLY240301C009000002024-02-27 10:37AM EST900.000.050.000.000.00-31025.00%
LLY240301C009050002024-02-22 3:38PM EST905.000.180.000.000.00-13050.00%
LLY240301C009100002024-02-22 1:16PM EST910.000.250.000.000.00-20050.00%
LLY240301C009150002024-02-23 10:21AM EST915.000.150.000.000.00-1050.00%
LLY240301C009200002024-02-22 10:20AM EST920.000.290.000.000.00-3050.00%
LLY240301C009300002024-02-16 11:17AM EST930.001.730.000.000.00-1050.00%
LLY240301C009400002024-02-21 3:59PM EST940.000.270.000.000.00--050.00%
LLY240301C009450002024-02-23 10:28AM EST945.000.030.000.000.00-1050.00%
LLY240301C009500002024-02-27 9:55AM EST950.000.010.000.000.00-1050.00%
LLY240301C009800002024-02-21 9:50AM EST980.000.520.000.000.00--050.00%
LLY240301C009950002024-02-27 9:32AM EST995.000.010.000.000.00-2050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P003500002024-02-15 10:46AM EST350.000.140.000.000.00--050.00%
LLY240301P003800002024-02-16 9:53AM EST380.000.290.000.000.00-1050.00%
LLY240301P004000002024-02-14 10:55AM EST400.000.130.000.000.00-1050.00%
LLY240301P004100002024-02-15 3:46PM EST410.000.200.000.000.00-1050.00%
LLY240301P004300002024-02-16 10:47AM EST430.000.670.000.000.00-2050.00%
LLY240301P004900002024-01-18 1:22PM EST490.001.030.002.630.00-11250.93%
LLY240301P004950002024-01-23 3:59PM EST495.001.120.001.840.00-22232.52%
LLY240301P005000002024-02-13 2:10PM EST500.000.670.000.000.00-40050.00%
LLY240301P005050002024-02-07 11:27AM EST505.000.100.000.000.00-1050.00%
LLY240301P005100002024-02-15 9:55AM EST510.000.050.000.000.00-41050.00%
LLY240301P005200002024-02-16 9:34AM EST520.000.050.000.000.00-2050.00%
LLY240301P005250002024-02-12 3:14PM EST525.000.110.000.000.00-1050.00%
LLY240301P005300002024-02-20 11:30AM EST530.000.060.000.000.00-14050.00%
LLY240301P005400002024-02-20 3:53PM EST540.000.050.000.000.00-11050.00%
LLY240301P005450002024-02-13 3:43PM EST545.000.790.000.000.00-11050.00%
LLY240301P005500002024-02-27 10:07AM EST550.000.040.000.000.00-2050.00%
LLY240301P005550002024-02-27 10:07AM EST555.000.050.000.000.00-23050.00%
LLY240301P005600002024-02-23 2:00PM EST560.000.250.000.000.00-1050.00%
LLY240301P005650002024-02-02 3:56PM EST565.003.800.000.000.00-3050.00%
LLY240301P005700002024-02-02 1:19PM EST570.001.380.000.000.00-10050.00%
LLY240301P005750002024-02-16 9:55AM EST575.000.250.000.000.00-4050.00%
LLY240301P005800002024-02-26 9:51AM EST580.000.010.000.000.00-5050.00%
LLY240301P005850002024-02-23 9:48AM EST585.000.240.000.000.00-1050.00%
LLY240301P005900002024-02-27 10:18AM EST590.000.300.000.000.00-1050.00%
LLY240301P005950002024-02-12 2:27PM EST595.000.310.000.000.00-12050.00%
LLY240301P006000002024-02-23 9:49AM EST600.000.100.000.000.00-1050.00%
LLY240301P006050002024-02-27 9:38AM EST605.000.010.000.000.00-33050.00%
LLY240301P006100002024-02-23 11:22AM EST610.000.050.000.000.00-4050.00%
LLY240301P006150002024-02-27 11:25AM EST615.001.500.000.000.00-1050.00%
LLY240301P006200002024-02-12 12:12PM EST620.000.450.000.000.00-1050.00%
LLY240301P006250002024-02-26 9:31AM EST625.000.240.000.000.00-2050.00%
LLY240301P006300002024-02-26 11:09AM EST630.000.010.000.000.00-3050.00%
LLY240301P006350002024-02-26 2:32PM EST635.000.090.000.000.00-1050.00%
LLY240301P006400002024-02-23 12:54PM EST640.000.130.000.000.00-4050.00%
LLY240301P006450002024-02-21 11:13AM EST645.000.420.000.000.00-1050.00%
LLY240301P006500002024-02-27 3:07PM EST650.000.050.000.000.00-1025.00%
LLY240301P006550002024-02-27 3:41PM EST655.000.170.000.000.00-3025.00%
LLY240301P006600002024-02-27 9:31AM EST660.000.100.000.000.00-2025.00%
LLY240301P006650002024-02-26 3:59PM EST665.000.100.000.000.00-4025.00%
LLY240301P006700002024-02-27 3:15PM EST670.000.070.000.000.00-6025.00%
LLY240301P006750002024-02-27 9:32AM EST675.000.200.000.000.00-3025.00%
LLY240301P006800002024-02-27 2:52PM EST680.000.050.000.000.00-26025.00%
LLY240301P006850002024-02-27 3:46PM EST685.000.070.000.000.00-10025.00%
LLY240301P006900002024-02-27 10:08AM EST690.000.100.000.000.00-24025.00%
LLY240301P006950002024-02-27 3:47PM EST695.000.100.000.000.00-10025.00%
LLY240301P007000002024-02-27 3:59PM EST700.000.140.000.000.00-235025.00%
LLY240301P007050002024-02-27 2:14PM EST705.000.140.000.000.00-54025.00%
LLY240301P007100002024-02-27 3:58PM EST710.000.190.000.000.00-89012.50%
LLY240301P007150002024-02-27 3:03PM EST715.000.200.000.000.00-93012.50%
LLY240301P007175002024-02-27 11:13AM EST717.500.270.000.000.00-59012.50%
LLY240301P007200002024-02-27 3:58PM EST720.000.300.000.000.00-171012.50%
LLY240301P007225002024-02-27 3:43PM EST722.500.350.000.000.00-65012.50%
LLY240301P007250002024-02-27 3:54PM EST725.000.360.000.000.00-96012.50%
LLY240301P007275002024-02-27 2:14PM EST727.500.430.000.000.00-77012.50%
LLY240301P007300002024-02-27 3:55PM EST730.000.480.000.000.00-604012.50%
LLY240301P007325002024-02-27 3:07PM EST732.500.480.000.000.00-13012.50%
LLY240301P007350002024-02-27 3:54PM EST735.000.700.000.000.00-277012.50%
LLY240301P007375002024-02-27 3:58PM EST737.501.000.000.000.00-25106.25%
LLY240301P007400002024-02-27 3:59PM EST740.001.000.000.000.00-43406.25%
LLY240301P007425002024-02-27 3:46PM EST742.501.450.000.000.00-18006.25%
LLY240301P007450002024-02-27 3:59PM EST745.001.730.000.000.00-32006.25%
LLY240301P007475002024-02-27 3:35PM EST747.502.250.000.000.00-6006.25%
LLY240301P007500002024-02-27 3:59PM EST750.002.290.000.000.00-1,01606.25%
LLY240301P007525002024-02-27 3:58PM EST752.503.150.000.000.00-8003.13%
LLY240301P007550002024-02-27 3:58PM EST755.003.800.000.000.00-41803.13%
LLY240301P007600002024-02-27 3:58PM EST760.005.550.000.000.00-52901.56%
LLY240301P007650002024-02-27 3:59PM EST765.007.350.000.000.00-42600.00%
LLY240301P007700002024-02-27 3:59PM EST770.009.650.000.000.00-69300.00%
LLY240301P007750002024-02-27 3:58PM EST775.0013.400.000.000.00-17100.00%
LLY240301P007800002024-02-27 3:44PM EST780.0017.250.000.000.00-16800.00%
LLY240301P007850002024-02-27 1:08PM EST785.0019.250.000.000.00-1100.00%
LLY240301P007900002024-02-26 11:00AM EST790.0021.210.000.000.00-1300.00%
LLY240301P007950002024-02-27 3:51PM EST795.0030.500.000.000.00-300.00%
LLY240301P008000002024-02-26 9:45AM EST800.0026.390.000.000.00-100.00%
LLY240301P008050002024-02-27 12:07PM EST805.0040.000.000.000.00-600.00%
LLY240301P008100002024-02-26 9:51AM EST810.0037.4640.0047.900.00--1157.92%
LLY240301P008150002024-02-16 2:59PM EST815.0039.400.000.000.00-100.00%
LLY240301P008200002024-02-21 3:23PM EST820.0082.040.000.000.00-100.00%
LLY240301P008300002024-02-26 9:51AM EST830.0056.570.000.000.00-1100.00%
LLY240301P008400002024-02-21 2:39PM EST840.00101.670.000.000.00--00.00%
LLY240301P009000002024-02-26 2:42PM EST900.00128.000.000.000.00-1200.00%
LLY240301P009750002024-02-26 1:09PM EST975.00200.20205.00213.000.00-100166.80%