Singapore markets close in 2 hours 39 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
731.33+5.02 (+0.69%)
At close: 04:00PM EDT
731.35 +0.02 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C003900002024-04-05 12:02PM EDT390.00394.700.000.000.00-100.00%
LLY240426C004800002024-04-19 2:17PM EDT480.00248.200.000.000.00-500.00%
LLY240426C005000002024-03-11 11:42AM EDT500.00235.55259.80266.450.00-11441.69%
LLY240426C005200002024-04-01 12:38PM EDT520.00241.000.000.000.00-100.00%
LLY240426C006000002024-04-17 11:38AM EDT600.00151.000.000.000.00-800.00%
LLY240426C006250002024-04-19 12:15PM EDT625.00105.500.000.000.00-100.00%
LLY240426C006400002024-04-15 10:03AM EDT640.00126.580.000.000.00--00.00%
LLY240426C006500002024-04-19 3:48PM EDT650.0076.980.000.000.00-900.00%
LLY240426C006600002024-04-19 12:15PM EDT660.0070.660.000.000.00-100.00%
LLY240426C006700002024-04-19 3:39PM EDT670.0057.900.000.000.00-900.00%
LLY240426C006750002024-04-19 11:21AM EDT675.0059.270.000.000.00-200.00%
LLY240426C006800002024-04-19 3:39PM EDT680.0048.310.000.000.00-1600.00%
LLY240426C006850002024-04-04 3:43PM EDT685.0087.750.000.000.00-100.00%
LLY240426C006900002024-04-19 3:52PM EDT690.0038.430.000.000.00-300.00%
LLY240426C006950002024-03-27 9:46AM EDT695.0095.000.000.000.00-100.00%
LLY240426C007000002024-04-22 3:29PM EDT700.0035.060.000.000.00-14100.00%
LLY240426C007050002024-04-22 12:19PM EDT705.0031.000.000.000.00-900.00%
LLY240426C007100002024-04-22 1:45PM EDT710.0027.850.000.000.00-300.00%
LLY240426C007150002024-04-22 3:55PM EDT715.0020.130.000.000.00-1100.00%
LLY240426C007200002024-04-22 3:56PM EDT720.0016.430.000.000.00-17600.00%
LLY240426C007250002024-04-22 3:57PM EDT725.0012.900.000.000.00-20000.00%
LLY240426C007300002024-04-22 3:59PM EDT730.0010.050.000.000.00-62700.00%
LLY240426C007350002024-04-22 3:56PM EDT735.007.800.000.000.00-50201.56%
LLY240426C007400002024-04-22 3:57PM EDT740.005.600.000.000.00-83103.13%
LLY240426C007450002024-04-22 3:56PM EDT745.004.300.000.000.00-25003.13%
LLY240426C007500002024-04-22 3:59PM EDT750.003.070.000.000.00-74406.25%
LLY240426C007525002024-04-22 3:59PM EDT752.502.600.000.000.00-12906.25%
LLY240426C007550002024-04-22 3:57PM EDT755.001.900.000.000.00-23806.25%
LLY240426C007575002024-04-22 2:35PM EDT757.502.750.000.000.00-5906.25%
LLY240426C007600002024-04-22 3:57PM EDT760.001.250.000.000.00-34606.25%
LLY240426C007625002024-04-22 3:46PM EDT762.501.200.000.000.00-14306.25%
LLY240426C007650002024-04-22 3:49PM EDT765.001.050.000.000.00-376012.50%
LLY240426C007675002024-04-22 2:56PM EDT767.501.040.000.000.00-13012.50%
LLY240426C007700002024-04-22 3:59PM EDT770.000.600.000.000.00-290012.50%
LLY240426C007725002024-04-22 3:59PM EDT772.500.410.000.000.00-82012.50%
LLY240426C007750002024-04-22 3:51PM EDT775.000.460.000.000.00-611012.50%
LLY240426C007775002024-04-22 3:59PM EDT777.500.370.000.000.00-23012.50%
LLY240426C007800002024-04-22 3:56PM EDT780.000.280.000.000.00-684012.50%
LLY240426C007825002024-04-22 3:14PM EDT782.500.340.000.000.00-9012.50%
LLY240426C007850002024-04-22 3:58PM EDT785.000.230.000.000.00-134012.50%
LLY240426C007900002024-04-22 3:58PM EDT790.000.180.000.000.00-77012.50%
LLY240426C007950002024-04-22 3:37PM EDT795.000.120.000.000.00-13012.50%
LLY240426C008000002024-04-22 3:49PM EDT800.000.130.000.000.00-165012.50%
LLY240426C008050002024-04-22 3:05PM EDT805.000.130.000.000.00-3025.00%
LLY240426C008100002024-04-22 3:50PM EDT810.000.080.000.000.00-126025.00%
LLY240426C008150002024-04-22 1:33PM EDT815.000.110.000.000.00-30025.00%
LLY240426C008200002024-04-22 1:48PM EDT820.000.250.000.000.00-25025.00%
LLY240426C008250002024-04-22 12:25PM EDT825.000.170.000.000.00-5025.00%
LLY240426C008300002024-04-22 2:41PM EDT830.000.090.000.000.00-2025.00%
LLY240426C008350002024-04-22 3:13PM EDT835.000.050.000.000.00-9025.00%
LLY240426C008400002024-04-22 2:08PM EDT840.000.050.000.000.00-8025.00%
LLY240426C008450002024-04-22 9:31AM EDT845.000.800.000.000.00-3025.00%
LLY240426C008500002024-04-22 9:33AM EDT850.000.600.000.000.00-5025.00%
LLY240426C008600002024-04-22 11:20AM EDT860.000.020.000.000.00-30025.00%
LLY240426C008650002024-04-22 3:12PM EDT865.000.010.000.000.00-86025.00%
LLY240426C008700002024-04-19 11:04AM EDT870.000.100.000.000.00-2025.00%
LLY240426C008750002024-04-19 11:01AM EDT875.000.100.000.000.00-3025.00%
LLY240426C008800002024-04-18 10:21AM EDT880.000.130.000.000.00-17025.00%
LLY240426C008900002024-04-12 11:25AM EDT890.000.390.000.000.00-4050.00%
LLY240426C009000002024-04-19 3:19PM EDT900.000.010.000.000.00-29050.00%
LLY240426C009100002024-04-17 11:45AM EDT910.000.010.000.000.00-2050.00%
LLY240426C009200002024-04-17 9:35AM EDT920.000.280.000.000.00-1050.00%
LLY240426C009300002024-03-28 3:04PM EDT930.000.900.000.000.00-6050.00%
LLY240426C009400002024-03-13 2:02PM EDT940.002.070.000.710.00--1105.18%
LLY240426C009500002024-04-17 9:34AM EDT950.000.180.000.000.00-1050.00%
LLY240426C009600002024-03-19 2:26PM EDT960.001.150.000.530.00-85108.59%
LLY240426C009800002024-03-18 12:58PM EDT980.001.060.000.890.00-11123.54%
LLY240426C009900002024-04-22 9:49AM EDT990.000.010.000.000.00-41050.00%
LLY240426C010400002024-03-28 3:55PM EDT1,040.000.020.000.000.00-40050.00%
LLY240426C010600002024-03-18 3:55PM EDT1,060.000.780.000.900.00-75151.37%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P003900002024-04-15 10:21AM EDT390.000.050.000.000.00-2050.00%
LLY240426P004200002024-03-22 1:08PM EDT420.000.320.000.770.00-11223.63%
LLY240426P005000002024-03-25 3:34PM EDT500.000.020.000.000.00-6050.00%
LLY240426P005200002024-04-05 12:39PM EDT520.000.290.000.000.00-1050.00%
LLY240426P005500002024-03-25 3:03PM EDT550.000.040.000.000.00-4050.00%
LLY240426P005700002024-04-09 1:42PM EDT570.000.010.000.000.00-4050.00%
LLY240426P005800002024-04-09 9:56AM EDT580.000.010.000.000.00-2050.00%
LLY240426P006000002024-04-03 12:08PM EDT600.000.420.000.000.00-1050.00%
LLY240426P006100002024-04-17 3:47PM EDT610.000.170.000.000.00-37025.00%
LLY240426P006200002024-03-28 2:23PM EDT620.000.340.000.000.00-1025.00%
LLY240426P006250002024-04-15 9:41AM EDT625.000.660.000.000.00-1025.00%
LLY240426P006300002024-04-19 11:18AM EDT630.000.260.000.000.00-1025.00%
LLY240426P006350002024-04-04 12:03PM EDT635.000.400.000.000.00-1025.00%
LLY240426P006400002024-04-12 10:40AM EDT640.000.390.000.000.00-3025.00%
LLY240426P006450002024-04-22 11:36AM EDT645.000.100.000.000.00-8025.00%
LLY240426P006500002024-04-22 1:48PM EDT650.000.080.000.000.00-24025.00%
LLY240426P006550002024-04-22 3:04PM EDT655.000.100.000.000.00-18025.00%
LLY240426P006600002024-04-22 1:11PM EDT660.000.200.000.000.00-9025.00%
LLY240426P006650002024-04-22 1:03PM EDT665.000.240.000.000.00-5025.00%
LLY240426P006700002024-04-22 3:14PM EDT670.000.240.000.000.00-214012.50%
LLY240426P006750002024-04-22 2:37PM EDT675.000.290.000.000.00-17012.50%
LLY240426P006800002024-04-22 3:55PM EDT680.000.400.000.000.00-97012.50%
LLY240426P006850002024-04-22 3:55PM EDT685.000.600.000.000.00-729012.50%
LLY240426P006900002024-04-22 3:59PM EDT690.000.730.000.000.00-3,105012.50%
LLY240426P006950002024-04-22 3:26PM EDT695.000.900.000.000.00-91012.50%
LLY240426P007000002024-04-22 3:59PM EDT700.001.290.000.000.00-486012.50%
LLY240426P007050002024-04-22 3:52PM EDT705.001.860.000.000.00-32906.25%
LLY240426P007100002024-04-22 3:59PM EDT710.002.290.000.000.00-46706.25%
LLY240426P007150002024-04-22 3:57PM EDT715.003.500.000.000.00-15306.25%
LLY240426P007200002024-04-22 3:59PM EDT720.004.850.000.000.00-34103.13%
LLY240426P007250002024-04-22 3:58PM EDT725.006.870.000.000.00-35701.56%
LLY240426P007300002024-04-22 3:59PM EDT730.008.440.000.000.00-21900.39%
LLY240426P007350002024-04-22 3:59PM EDT735.0011.150.000.000.00-19000.00%
LLY240426P007400002024-04-22 3:19PM EDT740.0012.500.000.000.00-7800.00%
LLY240426P007450002024-04-22 3:27PM EDT745.0016.000.000.000.00-4900.00%
LLY240426P007500002024-04-22 3:59PM EDT750.0022.400.000.000.00-6100.00%
LLY240426P007525002024-04-22 2:10PM EDT752.5018.840.000.000.00-800.00%
LLY240426P007550002024-04-22 2:10PM EDT755.0020.730.000.000.00-1300.00%
LLY240426P007575002024-04-22 10:12AM EDT757.5026.400.000.000.00-1300.00%
LLY240426P007600002024-04-22 2:38PM EDT760.0024.520.000.000.00-2600.00%
LLY240426P007625002024-04-22 12:18PM EDT762.5030.070.000.000.00-800.00%
LLY240426P007650002024-04-22 1:59PM EDT765.0029.250.000.000.00-1500.00%
LLY240426P007675002024-04-19 2:27PM EDT767.5041.240.000.000.00-200.00%
LLY240426P007700002024-04-22 2:43PM EDT770.0034.850.000.000.00-900.00%
LLY240426P007725002024-04-18 9:47AM EDT772.5027.420.000.000.00-100.00%
LLY240426P007750002024-04-19 3:55PM EDT775.0051.000.000.000.00-200.00%
LLY240426P007800002024-04-19 3:56PM EDT780.0055.100.000.000.00-400.00%
LLY240426P007825002024-04-17 3:47PM EDT782.5034.770.000.000.00--00.00%
LLY240426P007850002024-04-17 12:55PM EDT785.0040.650.000.000.00-800.00%
LLY240426P007900002024-04-22 1:04PM EDT790.0055.280.000.000.00-400.00%
LLY240426P007950002024-04-16 9:45AM EDT795.0048.000.000.000.00-600.00%
LLY240426P008000002024-04-17 12:41PM EDT800.0054.230.000.000.00-10400.00%
LLY240426P008050002024-04-10 2:58PM EDT805.0049.480.000.000.00-100.00%
LLY240426P008200002024-04-15 11:27AM EDT820.0059.160.000.000.00-100.00%
LLY240426P008250002024-04-04 1:38PM EDT825.0053.450.000.000.00-200.00%