Singapore markets close in 1 hour 57 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
591.60+0.07 (+0.01%)
At close: 04:00PM EST
591.50 -0.10 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231201C003100002023-10-19 12:40PM EST310.00283.35279.50286.950.00-20376.46%
LLY231201C003200002023-10-18 9:29AM EST320.00293.850.000.000.00--00.00%
LLY231201C003300002023-10-19 11:09AM EST330.00264.90260.05267.000.00-20354.44%
LLY231201C003400002023-11-09 12:41PM EST340.00255.450.000.000.00-600.00%
LLY231201C003500002023-11-27 9:31AM EST350.00253.220.000.000.00-200.00%
LLY231201C003600002023-10-17 9:53AM EST360.00247.80227.15232.500.00--1270.90%
LLY231201C003800002023-11-13 11:28AM EST380.00217.800.000.000.00--00.00%
LLY231201C003900002023-11-13 11:25AM EST390.00206.100.000.000.00--00.00%
LLY231201C004000002023-11-27 12:24PM EST400.00195.030.000.000.00-200.00%
LLY231201C004050002023-11-13 11:39AM EST405.00199.400.000.000.00--00.00%
LLY231201C004100002023-11-13 10:21AM EST410.00177.450.000.000.00--00.00%
LLY231201C004150002023-11-15 2:39PM EST415.00179.500.000.000.00--00.00%
LLY231201C004200002023-11-15 2:13PM EST420.00172.950.000.000.00-200.00%
LLY231201C004250002023-11-15 2:41PM EST425.00170.150.000.000.00--00.00%
LLY231201C004300002023-11-15 2:37PM EST430.00164.700.000.000.00--00.00%
LLY231201C004350002023-11-16 11:11AM EST435.00153.250.000.000.00--00.00%
LLY231201C004400002023-11-21 12:01PM EST440.00156.550.000.000.00--00.00%
LLY231201C004450002023-11-21 12:00PM EST445.00151.750.000.000.00--00.00%
LLY231201C004500002023-11-21 10:07AM EST450.00148.300.000.000.00-400.00%
LLY231201C004550002023-11-21 3:05PM EST455.00139.150.000.000.00--00.00%
LLY231201C004600002023-11-21 2:52PM EST460.00133.450.000.000.00--00.00%
LLY231201C004650002023-11-21 10:03AM EST465.00133.650.000.000.00-900.00%
LLY231201C004700002023-11-21 10:02AM EST470.00128.600.000.000.00-1300.00%
LLY231201C004750002023-11-22 10:25AM EST475.00114.250.000.000.00-500.00%
LLY231201C004800002023-11-22 10:26AM EST480.00109.350.000.000.00--00.00%
LLY231201C004850002023-11-22 10:22AM EST485.00104.750.000.000.00-400.00%
LLY231201C004900002023-11-27 10:21AM EST490.00106.550.000.000.00-100.00%
LLY231201C004950002023-11-27 10:43AM EST495.00100.800.000.000.00-300.00%
LLY231201C005000002023-11-27 10:47AM EST500.0096.200.000.000.00-300.00%
LLY231201C005050002023-11-24 9:58AM EST505.0097.400.000.000.00-600.00%
LLY231201C005100002023-11-27 1:01PM EST510.0085.850.000.000.00-100.00%
LLY231201C005250002023-11-27 1:14PM EST525.0070.750.000.000.00-1300.00%
LLY231201C005300002023-11-27 9:58AM EST530.0067.900.000.000.00-100.00%
LLY231201C005400002023-11-27 11:33AM EST540.0055.300.000.000.00-200.00%
LLY231201C005500002023-11-27 1:44PM EST550.0043.500.000.000.00-2400.00%
LLY231201C005550002023-11-24 11:05AM EST555.0047.900.000.000.00-100.00%
LLY231201C005600002023-11-28 12:43PM EST560.0033.130.000.000.00-300.00%
LLY231201C005625002023-11-28 11:45AM EST562.5029.550.000.000.00-100.00%
LLY231201C005650002023-11-17 1:48PM EST565.0031.850.000.000.00-200.00%
LLY231201C005675002023-11-17 12:10PM EST567.5031.250.000.000.00-100.00%
LLY231201C005700002023-11-28 11:09AM EST570.0024.760.000.000.00-300.00%
LLY231201C005725002023-11-17 10:17AM EST572.5023.700.000.000.00-200.00%
LLY231201C005750002023-11-28 11:30AM EST575.0020.000.000.000.00-1000.00%
LLY231201C005775002023-11-28 9:35AM EST577.5018.000.000.000.00-200.00%
LLY231201C005800002023-11-28 10:35AM EST580.0016.980.000.000.00-1300.00%
LLY231201C005825002023-11-28 12:10PM EST582.5012.130.000.000.00-100.00%
LLY231201C005850002023-11-28 3:50PM EST585.009.400.000.000.00-3300.00%
LLY231201C005875002023-11-28 3:48PM EST587.507.300.000.000.00-4200.00%
LLY231201C005900002023-11-28 3:59PM EST590.006.900.000.000.00-24500.00%
LLY231201C005925002023-11-28 3:58PM EST592.505.500.000.000.00-29000.39%
LLY231201C005950002023-11-28 3:58PM EST595.004.500.000.000.00-55701.56%
LLY231201C005975002023-11-28 3:59PM EST597.503.650.000.000.00-19303.13%
LLY231201C006000002023-11-28 3:59PM EST600.003.000.000.000.00-71203.13%
LLY231201C006025002023-11-28 3:58PM EST602.502.400.000.000.00-10206.25%
LLY231201C006050002023-11-28 3:59PM EST605.001.960.000.000.00-40306.25%
LLY231201C006075002023-11-28 3:59PM EST607.501.530.000.000.00-7206.25%
LLY231201C006100002023-11-28 3:59PM EST610.001.230.000.000.00-2,08406.25%
LLY231201C006125002023-11-28 3:47PM EST612.500.800.000.000.00-17306.25%
LLY231201C006150002023-11-28 3:59PM EST615.000.800.000.000.00-248012.50%
LLY231201C006175002023-11-28 3:59PM EST617.500.700.000.000.00-33012.50%
LLY231201C006200002023-11-28 3:56PM EST620.000.560.000.000.00-781012.50%
LLY231201C006250002023-11-28 3:59PM EST625.000.470.000.000.00-165012.50%
LLY231201C006300002023-11-28 3:59PM EST630.000.330.000.000.00-481012.50%
LLY231201C006350002023-11-28 3:49PM EST635.000.310.000.000.00-55012.50%
LLY231201C006400002023-11-28 3:53PM EST640.000.200.000.000.00-57025.00%
LLY231201C006450002023-11-28 3:17PM EST645.000.270.000.000.00-15025.00%
LLY231201C006500002023-11-28 3:40PM EST650.000.170.000.000.00-179025.00%
LLY231201C006550002023-11-28 2:35PM EST655.000.170.000.000.00-9025.00%
LLY231201C006600002023-11-28 3:32PM EST660.000.100.000.000.00-105025.00%
LLY231201C006650002023-11-28 3:32PM EST665.000.110.000.000.00-3025.00%
LLY231201C006700002023-11-28 3:40PM EST670.000.080.000.000.00-20025.00%
LLY231201C006750002023-11-28 10:27AM EST675.000.140.000.000.00-1025.00%
LLY231201C006800002023-11-28 3:46PM EST680.000.030.000.000.00-69025.00%
LLY231201C006900002023-11-28 3:03PM EST690.000.300.000.000.00-126025.00%
LLY231201C007000002023-11-28 11:51AM EST700.000.010.000.000.00-26050.00%
LLY231201C007100002023-11-20 12:10PM EST710.000.320.000.000.00-8050.00%
LLY231201C007200002023-11-21 10:56AM EST720.000.100.000.000.00-1050.00%
LLY231201C007300002023-11-21 11:49AM EST730.000.070.000.000.00-54050.00%
LLY231201C007400002023-11-07 1:20PM EST740.000.600.000.000.00-1050.00%
LLY231201C007500002023-11-16 12:25PM EST750.000.650.000.000.00-1050.00%
LLY231201C007600002023-11-13 10:32AM EST760.000.220.000.000.00-1050.00%
LLY231201C007700002023-11-15 11:46AM EST770.000.110.000.000.00-1050.00%
LLY231201C007800002023-11-24 9:35AM EST780.000.200.000.000.00-3050.00%
LLY231201C007900002023-11-17 3:59PM EST790.000.100.000.000.00-6050.00%
LLY231201C008000002023-11-16 3:15PM EST800.000.130.000.000.00-1050.00%
LLY231201C008100002023-11-10 10:10AM EST810.000.150.000.000.00-1050.00%
LLY231201C008200002023-11-21 2:36PM EST820.000.010.000.000.00-16050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231201P003400002023-11-08 11:21AM EST340.000.050.000.000.00--050.00%
LLY231201P003500002023-11-15 2:09PM EST350.000.210.000.000.00--050.00%
LLY231201P003600002023-11-22 3:22PM EST360.000.150.000.000.00-1050.00%
LLY231201P003700002023-11-20 10:59AM EST370.000.010.000.000.00-400050.00%
LLY231201P003800002023-11-27 11:01AM EST380.000.130.000.000.00-2050.00%
LLY231201P004000002023-11-09 3:45PM EST400.000.050.000.000.00--050.00%
LLY231201P004100002023-11-15 1:18PM EST410.000.690.000.000.00-10050.00%
LLY231201P004200002023-11-08 2:15PM EST420.000.070.000.000.00--050.00%
LLY231201P004250002023-11-21 2:59PM EST425.000.040.000.000.00-1050.00%
LLY231201P004400002023-10-31 2:01PM EST440.001.000.000.000.00-1050.00%
LLY231201P004500002023-11-24 10:03AM EST450.000.740.000.000.00-10050.00%
LLY231201P004600002023-11-20 9:43AM EST460.000.050.000.000.00-1050.00%
LLY231201P004650002023-11-16 2:22PM EST465.000.230.000.000.00--050.00%
LLY231201P004700002023-11-24 10:03AM EST470.000.760.000.000.00-10050.00%
LLY231201P004750002023-11-20 3:28PM EST475.000.120.000.000.00-39050.00%
LLY231201P004800002023-11-17 3:34PM EST480.000.180.000.000.00-15050.00%
LLY231201P004850002023-11-13 10:27AM EST485.000.300.000.000.00-2050.00%
LLY231201P004900002023-11-17 3:32PM EST490.000.100.000.000.00-1050.00%
LLY231201P004950002023-11-17 3:07PM EST495.000.680.000.000.00-1050.00%
LLY231201P005000002023-11-20 3:25PM EST500.000.100.000.000.00-13050.00%
LLY231201P005050002023-11-22 3:39PM EST505.000.080.000.000.00-2025.00%
LLY231201P005100002023-11-28 11:02AM EST510.000.020.000.000.00-1025.00%
LLY231201P005150002023-11-24 9:43AM EST515.000.100.000.000.00-4025.00%
LLY231201P005200002023-11-24 10:47AM EST520.000.060.000.000.00-2025.00%
LLY231201P005250002023-11-24 10:45AM EST525.000.050.000.000.00-3025.00%
LLY231201P005300002023-11-27 3:40PM EST530.000.050.000.000.00-39025.00%
LLY231201P005350002023-11-28 1:59PM EST535.000.200.000.000.00-32025.00%
LLY231201P005400002023-11-28 2:56PM EST540.000.070.000.000.00-53025.00%
LLY231201P005450002023-11-28 3:42PM EST545.000.070.000.000.00-41025.00%
LLY231201P005500002023-11-28 2:13PM EST550.000.100.000.000.00-47012.50%
LLY231201P005550002023-11-28 3:53PM EST555.000.150.000.000.00-33012.50%
LLY231201P005600002023-11-28 3:55PM EST560.000.210.000.000.00-35012.50%
LLY231201P005625002023-11-28 3:45PM EST562.500.320.000.000.00-7012.50%
LLY231201P005650002023-11-28 3:40PM EST565.000.440.000.000.00-115012.50%
LLY231201P005675002023-11-28 3:56PM EST567.500.500.000.000.00-46012.50%
LLY231201P005700002023-11-28 3:59PM EST570.000.650.000.000.00-431012.50%
LLY231201P005725002023-11-28 3:54PM EST572.500.840.000.000.00-4906.25%
LLY231201P005750002023-11-28 3:58PM EST575.001.120.000.000.00-17806.25%
LLY231201P005775002023-11-28 3:59PM EST577.501.320.000.000.00-4406.25%
LLY231201P005800002023-11-28 3:48PM EST580.002.070.000.000.00-16206.25%
LLY231201P005825002023-11-28 3:51PM EST582.502.480.000.000.00-15303.13%
LLY231201P005850002023-11-28 3:53PM EST585.003.200.000.000.00-14303.13%
LLY231201P005875002023-11-28 3:49PM EST587.504.540.000.000.00-8301.56%
LLY231201P005900002023-11-28 3:49PM EST590.005.450.000.000.00-24600.78%
LLY231201P005925002023-11-28 3:59PM EST592.506.000.000.000.00-43100.00%
LLY231201P005950002023-11-28 3:50PM EST595.008.350.000.000.00-8700.00%
LLY231201P005975002023-11-28 3:50PM EST597.5010.030.000.000.00-4500.00%
LLY231201P006000002023-11-28 3:39PM EST600.0012.150.000.000.00-4400.00%
LLY231201P006025002023-11-28 10:37AM EST602.5011.550.000.000.00-1400.00%
LLY231201P006050002023-11-27 2:03PM EST605.0015.050.000.000.00-1700.00%
LLY231201P006075002023-11-24 11:30AM EST607.5011.100.000.000.00-1600.00%
LLY231201P006100002023-11-27 10:43AM EST610.0017.030.000.000.00-300.00%
LLY231201P006125002023-11-27 1:57PM EST612.5021.200.000.000.00-200.00%
LLY231201P006150002023-11-28 9:33AM EST615.0022.650.000.000.00-100.00%
LLY231201P006175002023-11-27 3:27PM EST617.5024.900.000.000.00-200.00%
LLY231201P006200002023-11-27 12:45PM EST620.0025.120.000.000.00-600.00%
LLY231201P006250002023-11-28 3:57PM EST625.0033.700.000.000.00-300.00%
LLY231201P006300002023-11-24 12:32PM EST630.0031.000.000.000.00-500.00%
LLY231201P006350002023-11-28 3:58PM EST635.0043.900.000.000.00-100.00%
LLY231201P006400002023-11-13 1:31PM EST640.0035.900.000.000.00--00.00%
LLY231201P006450002023-11-27 10:42AM EST645.0049.500.000.000.00-200.00%
LLY231201P006500002023-11-24 12:29PM EST650.0050.150.000.000.00-200.00%
LLY231201P006550002023-11-13 1:31PM EST655.0047.950.000.000.00--00.00%
LLY231201P006600002023-11-13 1:31PM EST660.0052.250.000.000.00--00.00%
LLY231201P007100002023-10-27 11:15AM EST710.00146.53106.00111.000.00-400.00%
LLY231201P007200002023-10-27 11:12AM EST720.00156.65116.00123.150.00-200.00%
LLY231201P007500002023-11-22 9:49AM EST750.00152.000.000.000.00--00.00%
LLY231201P007600002023-11-06 2:31PM EST760.00166.250.000.000.00--00.00%
LLY231201P007800002023-11-09 9:53AM EST780.00173.200.000.000.00--00.00%
LLY231201P007900002023-11-09 10:04AM EST790.00190.000.000.000.00--00.00%
LLY231201P008100002023-11-09 10:26AM EST810.00210.850.000.000.00-100.00%
LLY231201P008200002023-11-10 3:38PM EST820.00223.100.000.000.00-500.00%