Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
746.74-4.03 (-0.54%)
At close: 04:00PM EDT
748.50 +1.76 (+0.24%)
After hours: 05:25PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C002700002024-04-11 9:47AM EDT270.00482.93474.00480.700.00-26414.06%
LLY240419C002800002024-02-07 12:51PM EDT280.00450.15480.90486.350.00-5098745.41%
LLY240419C002900002024-02-08 12:49PM EDT290.00449.53470.95476.400.00-33722.44%
LLY240419C003000002024-03-25 12:59PM EDT300.00473.50444.00451.000.00-311384.57%
LLY240419C003100002024-02-07 1:02PM EDT310.00421.00451.50456.550.00-5028681.84%
LLY240419C003200002023-09-28 12:31PM EDT320.00236.17244.55252.900.00-120.00%
LLY240419C003300002024-02-20 1:32PM EDT330.00428.79439.65444.500.00-22720.04%
LLY240419C003400002023-11-27 4:20PM EDT340.00260.60244.95251.250.00-290.00%
LLY240419C003500002023-11-15 1:04PM EDT350.00245.20225.65232.850.00-410.00%
LLY240419C003600002023-10-03 1:48PM EDT360.00175.00226.45232.700.00-110.00%
LLY240419C003700002024-04-16 1:16PM EDT370.00374.15374.00380.25-34.30-8.40%112276.95%
LLY240419C003800002024-02-20 1:30PM EDT380.00384.00389.30394.050.00-16613.33%
LLY240419C003900002024-04-15 2:41PM EDT390.00364.78354.25359.300.00-111202.34%
LLY240419C004000002024-04-15 11:49AM EDT400.00361.97344.25350.650.00-321268.95%
LLY240419C004100002024-04-02 11:19AM EDT410.00352.00334.65340.650.00-147268.46%
LLY240419C004200002024-02-20 10:34AM EDT420.00365.00348.40356.000.00-57544.58%
LLY240419C004300002024-04-12 10:26AM EDT430.00329.70314.20319.350.00-258173.44%
LLY240419C004400002024-04-01 9:54AM EDT440.00321.11304.00310.050.00-287205.96%
LLY240419C004500002024-04-12 10:27AM EDT450.00309.76294.10301.250.00-144231.74%
LLY240419C004600002024-04-08 1:33PM EDT460.00284.49284.00290.15-31.50-9.97%119193.85%
LLY240419C004700002024-04-16 2:29PM EDT470.00275.89274.10280.85-30.31-9.90%116206.54%
LLY240419C004800002024-04-03 11:41AM EDT480.00298.47264.00269.400.00-117245.39%
LLY240419C004900002024-04-16 2:11PM EDT490.00258.91254.00259.45-26.73-9.36%1134236.48%
LLY240419C005000002024-04-16 11:52AM EDT500.00246.33244.70250.40-29.55-10.71%1099184.47%
LLY240419C005100002024-02-13 4:38PM EDT510.00233.00250.00256.950.00-5116346.58%
LLY240419C005200002024-03-27 3:09PM EDT520.00256.59224.05229.100.00-344202.42%
LLY240419C005300002024-04-11 12:14PM EDT530.00233.25214.50219.450.00-219135.74%
LLY240419C005400002024-03-27 9:30AM EDT540.00239.00204.00210.400.00-1045140.92%
LLY240419C005500002024-03-26 2:19PM EDT550.00229.23194.05200.450.00-1144135.74%
LLY240419C005600002024-04-09 1:25PM EDT560.00196.44184.00190.450.00-259127.78%
LLY240419C005700002024-04-16 11:33AM EDT570.00182.60174.85180.35-7.59-3.99%2131131.93%
LLY240419C005800002024-04-15 9:30AM EDT580.00180.21164.00169.500.00-122375.00%
LLY240419C005900002024-04-16 3:10PM EDT590.00161.00154.60160.35-15.10-8.57%4301114.36%
LLY240419C006000002024-04-16 12:03PM EDT600.00145.00144.50150.50-11.95-7.61%15618107.91%
LLY240419C006100002024-04-03 3:52PM EDT610.00169.30134.65139.550.00-316489.94%
LLY240419C006200002024-04-16 3:21PM EDT620.00129.85124.05130.50-8.65-6.25%456388.77%
LLY240419C006300002024-04-15 10:44AM EDT630.00133.41114.25119.550.00-419069.24%
LLY240419C006400002024-04-16 11:45AM EDT640.00106.90105.00110.55-7.79-6.79%339084.99%
LLY240419C006500002024-04-16 3:55PM EDT650.0099.0094.05100.45-14.15-12.51%150968.60%
LLY240419C006600002024-04-12 1:52PM EDT660.0094.9284.9091.100.00-246073.73%
LLY240419C006650002024-04-16 2:02PM EDT665.0081.7379.1586.05-17.48-17.62%4464.87%
LLY240419C006700002024-04-16 2:03PM EDT670.0075.6674.3580.40-6.78-8.22%342157.98%
LLY240419C006750002024-03-19 9:35AM EDT675.0091.1569.2576.000.00-2158.30%
LLY240419C006800002024-04-15 3:59PM EDT680.0072.5165.0570.650.00-540057.54%
LLY240419C006900002024-04-16 2:09PM EDT690.0060.0553.7561.10-10.66-15.08%23673.46%
LLY240419C006950002024-04-12 3:44PM EDT695.0057.4050.1554.400.00--158.78%
LLY240419C007000002024-04-16 3:18PM EDT700.0050.0045.1550.60-10.85-17.83%181,18761.56%
LLY240419C007050002024-04-11 2:32PM EDT705.0057.5539.2046.350.00-2960.82%
LLY240419C007100002024-04-15 10:01AM EDT710.0056.0934.3041.600.00-614857.20%
LLY240419C007150002024-04-15 10:07AM EDT715.0053.0030.1035.500.00-21347.17%
LLY240419C007200002024-04-16 2:57PM EDT720.0031.1726.9030.25-4.58-12.81%12075941.22%
LLY240419C007250002024-04-16 11:10AM EDT725.0023.2022.6025.55-8.14-25.97%24737.67%
LLY240419C007300002024-04-16 3:10PM EDT730.0023.0018.2521.15-2.00-8.00%2626534.94%
LLY240419C007350002024-04-16 1:15PM EDT735.0014.3314.4017.00-15.67-52.23%231432.51%
LLY240419C007400002024-04-16 2:11PM EDT740.0012.4511.1013.70-4.60-26.98%4277432.11%
LLY240419C007450002024-04-16 3:55PM EDT745.009.509.2010.40-4.40-31.65%1789330.51%
LLY240419C007500002024-04-16 3:57PM EDT750.007.006.807.30-4.61-39.71%28469528.27%
LLY240419C007525002024-04-16 3:56PM EDT752.506.505.706.30-4.20-39.25%1739128.38%
LLY240419C007550002024-04-16 3:59PM EDT755.005.004.905.35-3.50-41.18%35021928.30%
LLY240419C007575002024-04-16 3:39PM EDT757.505.154.054.45-2.50-32.68%13918828.03%
LLY240419C007600002024-04-16 3:59PM EDT760.003.553.353.75-3.10-46.62%46489128.11%
LLY240419C007625002024-04-16 3:33PM EDT762.503.742.793.10-2.16-36.61%14720728.03%
LLY240419C007650002024-04-16 3:56PM EDT765.002.492.242.83-2.61-51.18%19043429.22%
LLY240419C007675002024-04-16 3:47PM EDT767.502.261.812.44-2.09-48.05%9614829.69%
LLY240419C007700002024-04-16 3:59PM EDT770.001.741.511.97-1.96-52.97%3281,38329.47%
LLY240419C007725002024-04-16 3:49PM EDT772.501.361.191.42-1.60-54.05%11016728.35%
LLY240419C007750002024-04-16 3:59PM EDT775.001.080.961.43-1.42-56.80%19078230.26%
LLY240419C007775002024-04-16 2:12PM EDT777.501.260.761.21-0.86-40.57%7218630.60%
LLY240419C007800002024-04-16 3:58PM EDT780.000.730.510.95-1.11-60.33%25397030.37%
LLY240419C007850002024-04-16 3:59PM EDT785.000.450.451.01-0.84-65.12%19061534.16%
LLY240419C007900002024-04-16 3:56PM EDT790.000.320.300.57-0.55-63.22%11789632.96%
LLY240419C007950002024-04-16 3:31PM EDT795.000.230.190.32-0.36-61.02%3632332.20%
LLY240419C008000002024-04-16 3:59PM EDT800.000.230.150.30-0.12-34.29%3182,32834.45%
LLY240419C008050002024-04-16 3:23PM EDT805.000.190.100.20-0.06-24.00%7849734.72%
LLY240419C008100002024-04-16 3:34PM EDT810.000.110.110.19-0.06-35.29%3063336.87%
LLY240419C008150002024-04-16 1:05PM EDT815.000.120.040.23-0.08-40.00%4019240.33%
LLY240419C008200002024-04-16 3:51PM EDT820.000.120.060.12+0.02+20.00%3189139.01%
LLY240419C008250002024-04-16 3:46PM EDT825.000.130.050.26+0.04+44.44%1014145.85%
LLY240419C008300002024-04-16 3:38PM EDT830.000.070.020.08-0.01-12.50%961,48641.21%
LLY240419C008350002024-04-15 12:28PM EDT835.000.080.020.120.00-2811645.51%
LLY240419C008400002024-04-16 3:32PM EDT840.000.040.020.08-0.01-20.00%3549945.31%
LLY240419C008450002024-04-15 2:03PM EDT845.000.070.002.690.00-97172.93%
LLY240419C008500002024-04-16 3:18PM EDT850.000.040.050.08-0.03-42.86%1668049.32%
LLY240419C008550002024-04-12 1:32PM EDT855.000.450.000.200.00-86252.54%
LLY240419C008600002024-04-16 3:34PM EDT860.000.030.010.050.00-1394250.59%
LLY240419C008650002024-04-16 9:53AM EDT865.000.060.010.10+0.03+100.00%15352.93%
LLY240419C008700002024-04-16 11:38AM EDT870.000.320.010.09+0.28+700.00%727754.30%
LLY240419C008800002024-04-16 12:19PM EDT880.000.250.010.50+0.20+400.00%141169.87%
LLY240419C008900002024-04-16 10:26AM EDT890.000.040.000.46-0.08-66.67%118672.95%
LLY240419C009000002024-04-16 3:31PM EDT900.000.030.010.25-0.01-25.00%401,49971.78%
LLY240419C009100002024-04-16 9:42AM EDT910.000.010.000.23-0.02-66.67%417174.41%
LLY240419C009200002024-04-15 11:11AM EDT920.000.030.000.020.00-46662.50%
LLY240419C009300002024-04-12 3:54PM EDT930.000.080.000.130.00-159476.95%
LLY240419C009400002024-04-15 2:38PM EDT940.000.020.000.22+0.01+100.00%11,83784.77%
LLY240419C009500002024-04-12 11:11AM EDT950.000.110.000.060.00-125677.73%
LLY240419C009600002024-04-15 11:04AM EDT960.000.020.000.020.00-1302,17773.44%
LLY240419C009700002024-04-15 1:13PM EDT970.000.040.000.020.00-32376.56%
LLY240419C009800002024-04-12 1:30PM EDT980.000.030.000.070.00-113287.89%
LLY240419C009900002024-04-12 1:29PM EDT990.000.020.000.080.00-27191.80%
LLY240419C010000002024-04-16 1:16PM EDT1,000.000.010.000.050.00-632,11891.02%
LLY240419C010100002024-03-26 9:40AM EDT1,010.000.330.003.800.00-217157.76%
LLY240419C010200002024-03-25 11:55AM EDT1,020.000.300.002.000.00-245145.70%
LLY240419C010400002024-04-15 10:29AM EDT1,040.000.010.000.020.00-52195.31%
LLY240419C010500002024-03-07 12:37PM EDT1,050.001.300.000.510.00-912131.06%
LLY240419C010600002024-03-01 3:18PM EDT1,060.001.100.000.720.00-318139.75%
LLY240419C010700002024-03-05 2:05PM EDT1,070.001.120.000.430.00--25134.67%
LLY240419C010800002024-03-22 1:41PM EDT1,080.000.240.002.520.00-125173.34%
LLY240419C010900002024-03-28 3:55PM EDT1,090.000.030.002.520.00-33176.86%
LLY240419C011000002024-04-15 3:19PM EDT1,100.000.010.000.070.00-1461121.09%
LLY240419C011400002024-04-01 12:38PM EDT1,140.000.050.000.050.00-45127.34%
LLY240419C011500002024-04-08 11:43AM EDT1,150.000.010.000.040.00-10114127.34%
LLY240419C011600002024-04-01 10:31AM EDT1,160.000.030.000.020.00--1123.44%
LLY240419C011700002024-03-26 9:42AM EDT1,170.000.030.000.070.00-1515138.28%
LLY240419C011800002024-04-15 1:05PM EDT1,180.000.020.000.010.00-16337121.88%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419P002700002024-04-05 1:51PM EDT270.000.060.000.010.00-1276268.75%
LLY240419P002800002024-04-16 12:43PM EDT280.000.010.004.30-0.25-96.15%132479.59%
LLY240419P002900002024-04-15 11:10AM EDT290.000.010.000.010.00-1615250.00%
LLY240419P003000002024-03-05 2:54PM EDT300.000.050.000.350.00-20141324.22%
LLY240419P003100002024-01-22 4:50PM EDT310.002.170.001.090.00-148356.05%
LLY240419P003200002023-10-04 3:34PM EDT320.001.720.402.380.00-22391.41%
LLY240419P003300002024-02-23 10:48AM EDT330.000.040.000.370.00-223293.75%
LLY240419P003400002023-11-01 2:51PM EDT340.002.420.414.750.00-14404.40%
LLY240419P003500002024-04-10 9:37AM EDT350.000.010.000.010.00-165203.13%
LLY240419P003600002024-03-01 3:10PM EDT360.000.280.000.600.00-12278.71%
LLY240419P003700002024-04-10 10:42AM EDT370.000.010.000.010.00-197187.50%
LLY240419P003800002024-03-20 11:49AM EDT380.000.020.000.010.00-29181.25%
LLY240419P003900002024-01-29 4:49PM EDT390.000.440.001.000.00-27266.31%
LLY240419P004000002024-03-20 11:49AM EDT400.000.050.000.010.00-2263168.75%
LLY240419P004100002024-04-09 11:03AM EDT410.000.020.004.250.00-376306.93%
LLY240419P004200002024-03-18 10:20AM EDT420.000.050.004.250.00-362296.05%
LLY240419P004300002024-03-18 10:20AM EDT430.000.050.000.020.00-2170157.81%
LLY240419P004400002024-03-18 10:54AM EDT440.000.020.004.300.00-124275.54%
LLY240419P004500002024-03-27 9:30AM EDT450.000.480.000.200.00-1474176.56%
LLY240419P004600002024-04-12 12:11PM EDT460.000.040.001.680.00-1215219.24%
LLY240419P004700002024-04-03 2:55PM EDT470.000.310.004.150.00-1116243.90%
LLY240419P004800002024-04-12 11:27AM EDT480.000.020.000.350.00-1192165.23%
LLY240419P004900002024-03-28 2:18PM EDT490.000.040.004.000.00-1151223.39%
LLY240419P005000002024-04-16 12:52PM EDT500.000.010.000.03-0.02-66.67%1873120.31%
LLY240419P005100002024-04-11 3:30PM EDT510.000.050.000.360.00-7348144.92%
LLY240419P005200002024-04-02 2:23PM EDT520.000.030.000.750.00-7322151.17%
LLY240419P005300002024-04-09 1:38PM EDT530.000.010.000.400.00-2209133.20%
LLY240419P005400002024-04-10 10:48AM EDT540.000.040.000.710.00-1327136.04%
LLY240419P005500002024-04-11 10:24AM EDT550.000.160.002.520.00-42424156.45%
LLY240419P005600002024-04-16 12:53PM EDT560.000.020.000.02-0.03-60.00%1849185.94%
LLY240419P005700002024-04-11 12:04PM EDT570.000.130.002.520.00-838462140.77%
LLY240419P005800002024-04-15 9:45AM EDT580.000.220.000.040.00-172280.08%
LLY240419P005900002024-04-15 2:06PM EDT590.000.010.003.700.00-6342134.94%
LLY240419P006000002024-04-16 3:44PM EDT600.000.010.000.02-0.01-50.00%14081665.63%
LLY240419P006100002024-04-15 12:45PM EDT610.000.040.000.080.00-630669.53%
LLY240419P006200002024-04-16 3:44PM EDT620.000.020.020.10-0.03-60.00%1981867.19%
LLY240419P006300002024-04-16 3:49PM EDT630.000.100.010.12+0.06+150.00%4532762.31%
LLY240419P006400002024-04-15 2:34PM EDT640.000.030.020.660.00-1941470.51%
LLY240419P006500002024-04-16 1:08PM EDT650.000.370.020.29+0.29+362.50%651857.72%
LLY240419P006550002024-04-16 1:54PM EDT655.000.100.030.18-0.06-37.50%2452.25%
LLY240419P006600002024-04-15 2:34PM EDT660.000.100.030.160.00-843152.25%
LLY240419P006650002024-04-12 9:32AM EDT665.000.310.040.150.00-32449.02%
LLY240419P006700002024-04-15 12:13PM EDT670.000.090.040.14-0.11-55.00%139945.85%
LLY240419P006750002024-04-16 1:10PM EDT675.000.150.090.20-0.02-11.76%66745.31%
LLY240419P006800002024-04-16 3:18PM EDT680.000.260.060.330.00-668445.83%
LLY240419P006850002024-04-16 12:40PM EDT685.000.210.070.27+0.12+133.33%1012741.41%
LLY240419P006900002024-04-16 10:21AM EDT690.000.080.090.27-0.17-68.00%1894638.43%
LLY240419P006950002024-04-16 10:34AM EDT695.000.310.100.52-0.09-22.50%1418939.82%
LLY240419P007000002024-04-16 3:59PM EDT700.000.200.200.40-0.30-60.00%1091,91934.79%
LLY240419P007050002024-04-16 3:59PM EDT705.000.480.270.48-0.21-30.43%16836332.74%
LLY240419P007100002024-04-16 3:58PM EDT710.000.620.490.80-0.18-22.50%2541,30132.94%
LLY240419P007150002024-04-16 3:53PM EDT715.000.850.771.23-0.27-24.11%11758432.80%
LLY240419P007200002024-04-16 3:52PM EDT720.001.050.971.63-0.58-35.58%2691,43131.45%
LLY240419P007250002024-04-16 3:56PM EDT725.001.711.742.02-0.29-14.50%11162629.32%
LLY240419P007300002024-04-16 3:56PM EDT730.002.512.432.90-0.64-20.32%23990328.76%
LLY240419P007350002024-04-16 3:47PM EDT735.003.433.754.15-0.57-14.25%17527928.46%
LLY240419P007400002024-04-16 3:57PM EDT740.005.155.305.850.00-56790228.39%
LLY240419P007450002024-04-16 3:58PM EDT745.007.307.407.85+0.10+1.39%23142227.91%
LLY240419P007500002024-04-16 3:57PM EDT750.009.709.9010.50+0.80+8.99%1,5681,60328.08%
LLY240419P007525002024-04-16 3:26PM EDT752.5011.5511.2013.60+0.95+8.96%4720533.44%
LLY240419P007550002024-04-16 3:57PM EDT755.0012.6612.8513.65+0.61+5.06%12335528.44%
LLY240419P007575002024-04-16 3:59PM EDT757.5014.8514.6015.20+1.85+14.23%10017328.00%
LLY240419P007600002024-04-16 3:57PM EDT760.0015.7516.3017.00+0.75+5.00%12494728.07%
LLY240419P007625002024-04-16 3:04PM EDT762.5015.8517.5020.70-0.20-1.25%515435.17%
LLY240419P007650002024-04-16 2:52PM EDT765.0019.5519.3021.60+1.05+5.68%619231.38%
LLY240419P007675002024-04-16 3:14PM EDT767.5018.8020.5024.90+3.95+26.60%1113337.03%
LLY240419P007700002024-04-16 2:48PM EDT770.0022.9423.1527.20+1.24+5.71%581,11238.54%
LLY240419P007725002024-04-16 3:47PM EDT772.5024.3425.5528.00+7.99+48.87%316732.89%
LLY240419P007750002024-04-16 3:47PM EDT775.0027.4226.0030.75+1.62+6.28%1253236.18%
LLY240419P007775002024-04-16 3:12PM EDT777.5026.4027.5533.20+7.60+40.43%212537.93%
LLY240419P007800002024-04-16 2:48PM EDT780.0032.0630.6535.80+1.56+5.11%3938940.42%
LLY240419P007850002024-04-16 3:55PM EDT785.0036.7534.2540.75+5.88+19.05%417943.98%
LLY240419P007900002024-04-16 3:51PM EDT790.0040.9140.4546.40+12.61+44.56%1013751.37%
LLY240419P007950002024-04-15 10:32AM EDT795.0032.2044.1051.100.00-14553.42%
LLY240419P008000002024-04-16 3:28PM EDT800.0048.7549.6555.75-1.25-2.50%69788654.86%
LLY240419P008050002024-04-09 2:38PM EDT805.0051.3955.9561.000.00-1459.92%
LLY240419P008100002024-04-04 12:54PM EDT810.0036.5559.4066.000.00-5863.35%
LLY240419P008150002024-03-28 12:03PM EDT815.0036.2564.2570.750.00-2064.99%
LLY240419P008200002024-04-16 12:07PM EDT820.0075.2470.9576.00+6.24+9.04%1170.02%
LLY240419P008250002024-04-05 11:56AM EDT825.0046.4574.8081.200.00-6074.66%
LLY240419P008300002024-04-01 10:21AM EDT830.0071.9579.6585.950.00-2076.07%
LLY240419P008400002024-03-15 12:37PM EDT840.0089.5585.8592.300.00-3130.00%
LLY240419P008500002024-04-01 10:49AM EDT850.0093.00101.00105.450.00-2084.08%
LLY240419P008550002024-04-03 3:11PM EDT855.0077.07105.70111.000.00-1051.95%
LLY240419P008600002024-03-28 11:43AM EDT860.0073.05109.95116.550.00-4098.91%
LLY240419P008700002024-02-27 1:07PM EDT870.00106.5088.0095.600.00-660.00%
LLY240419P008800002024-02-16 1:16PM EDT880.00100.85121.00128.650.00-210.00%
LLY240419P008900002024-02-29 10:42AM EDT890.00143.15108.00115.350.00-610.00%
LLY240419P009000002024-02-20 2:15PM EDT900.00145.70127.10131.550.00--00.00%
LLY240419P009100002024-02-20 2:46PM EDT910.00156.30136.70141.600.00--00.00%
LLY240419P009200002024-02-27 1:12PM EDT920.00153.75138.00145.000.00-200.00%
LLY240419P009400002024-02-26 11:21AM EDT940.00162.61161.05167.750.00-500.00%
LLY240419P009500002024-03-07 11:10AM EDT950.00174.05163.80167.900.00-3200.00%
LLY240419P009800002024-04-05 9:40AM EDT980.00214.45229.80236.000.00-10155.59%
LLY240419P010000002024-02-21 3:47PM EDT1,000.00258.30226.35231.200.00-900.00%
LLY240419P010100002024-04-16 2:39PM EDT1,010.00262.10259.30266.00-7.95-2.94%20168.85%
LLY240419P010200002024-02-20 10:54AM EDT1,020.00254.00247.05251.850.00-400.00%
LLY240419P011000002024-02-09 3:22PM EDT1,100.00359.42334.00340.250.00--00.00%
LLY240419P011100002024-03-11 9:32AM EDT1,110.00365.85355.10365.100.00-10195.12%
LLY240419P011200002024-03-20 12:08PM EDT1,120.00361.50369.05376.000.00--0212.62%