Canada Markets close in 5 hrs 14 mins

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
591.83-0.03 (-0.01%)
As of 10:46AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231201C003100002023-10-19 12:40PM EST310.00283.35279.50286.950.00-20449.90%
LLY231201C003200002023-10-18 9:29AM EST320.00293.850.000.000.00--00.00%
LLY231201C003300002023-10-19 11:09AM EST330.00264.90260.05267.000.00-20424.90%
LLY231201C003400002023-11-09 12:41PM EST340.00255.45246.65250.200.00-610.00%
LLY231201C003500002023-11-27 9:31AM EST350.00253.22237.30241.200.00-230.00%
LLY231201C003600002023-10-17 9:53AM EST360.00247.80227.15232.500.00--1317.87%
LLY231201C003800002023-11-13 11:28AM EST380.00217.80208.60211.250.00--10.00%
LLY231201C003900002023-11-13 11:25AM EST390.00206.10195.30202.400.00--1265.63%
LLY231201C004000002023-11-27 12:24PM EST400.00195.03188.45190.350.00-210.00%
LLY231201C004050002023-11-13 11:39AM EST405.00199.40181.60185.850.00--10.00%
LLY231201C004100002023-11-13 10:21AM EST410.00177.45178.40180.350.00--10.00%
LLY231201C004150002023-11-15 2:39PM EST415.00179.50172.85175.850.00--10.00%
LLY231201C004200002023-11-15 2:13PM EST420.00172.95166.85171.750.00-260.00%
LLY231201C004250002023-11-15 2:41PM EST425.00170.15162.40167.750.00--1233.79%
LLY231201C004300002023-11-15 2:37PM EST430.00164.70157.75161.000.00--30.00%
LLY231201C004350002023-11-16 11:11AM EST435.00153.25150.90158.350.00--1240.23%
LLY231201C004400002023-11-21 12:01PM EST440.00156.55148.15150.800.00--10.00%
LLY231201C004450002023-11-21 12:00PM EST445.00151.75142.75145.600.00--30.00%
LLY231201C004500002023-11-21 10:07AM EST450.00148.30135.25140.300.00-4270.00%
LLY231201C004550002023-11-21 3:05PM EST455.00139.15132.25136.050.00--70.00%
LLY231201C004600002023-11-21 2:52PM EST460.00133.45125.95131.150.00--70.00%
LLY231201C004650002023-11-21 10:03AM EST465.00133.65122.55126.100.00-940.00%
LLY231201C004700002023-11-21 10:02AM EST470.00128.60117.90121.750.00-1350.00%
LLY231201C004750002023-11-22 10:25AM EST475.00114.25113.35115.150.00-560.00%
LLY231201C004800002023-11-22 10:26AM EST480.00109.35108.30110.500.00--10.00%
LLY231201C004850002023-11-29 10:03AM EST485.0098.50103.45107.500.00-14143.55%
LLY231201C004900002023-11-27 10:21AM EST490.00106.5598.45100.850.00-140.00%
LLY231201C004950002023-11-27 10:43AM EST495.00100.8092.6596.950.00-32102.15%
LLY231201C005000002023-11-27 10:47AM EST500.0096.2085.2590.500.00-3100.00%
LLY231201C005050002023-11-24 9:58AM EST505.0097.4083.5085.350.00-630.00%
LLY231201C005100002023-11-27 1:01PM EST510.0085.8575.5582.200.00-14101.76%
LLY231201C005250002023-11-27 1:14PM EST525.0070.7563.6065.250.00-1360.00%
LLY231201C005300002023-11-27 9:58AM EST530.0067.9058.6062.300.00-1782.32%
LLY231201C005400002023-11-27 11:33AM EST540.0055.3047.2050.800.00-230.00%
LLY231201C005500002023-11-29 3:17PM EST550.0042.7538.0540.400.00-6970.00%
LLY231201C005550002023-11-24 11:05AM EST555.0047.9033.1035.250.00-170.00%
LLY231201C005600002023-11-29 12:17PM EST560.0034.2028.6030.550.00-2190.00%
LLY231201C005625002023-11-29 11:31AM EST562.5028.0026.6028.000.00-2130.00%
LLY231201C005650002023-11-29 11:17AM EST565.0024.6521.9025.45+0.26+1.07%1260.00%
LLY231201C005675002023-11-17 12:10PM EST567.5031.2518.7523.350.00-110.00%
LLY231201C005700002023-11-28 11:09AM EST570.0020.2218.6021.00-4.54-18.34%10640.00%
LLY231201C005725002023-11-17 10:17AM EST572.5023.7016.8018.500.00-220.00%
LLY231201C005750002023-11-29 2:46PM EST575.0018.8114.5018.350.00-244040.11%
LLY231201C005775002023-11-29 12:40PM EST577.5015.6011.9013.400.00-4120.00%
LLY231201C005800002023-11-30 10:16AM EST580.0010.6610.1512.05-2.91-21.44%38718.07%
LLY231201C005825002023-11-30 9:49AM EST582.508.568.359.85-0.29-3.28%151918.90%
LLY231201C005850002023-11-30 9:36AM EST585.006.106.607.10-4.11-40.25%910612.50%
LLY231201C005875002023-11-30 10:25AM EST587.505.204.955.55-2.75-34.59%3218516.58%
LLY231201C005900002023-11-30 10:27AM EST590.003.803.704.10-2.35-38.21%5527817.77%
LLY231201C005925002023-11-30 10:04AM EST592.503.002.683.05-1.95-39.39%2532919.31%
LLY231201C005950002023-11-30 10:25AM EST595.002.001.852.12-1.90-48.72%4752919.85%
LLY231201C005975002023-11-30 10:03AM EST597.501.361.251.60-1.55-53.26%2522321.52%
LLY231201C006000002023-11-30 10:26AM EST600.001.010.891.07-1.06-51.21%3561,13021.90%
LLY231201C006025002023-11-30 9:59AM EST602.500.960.650.79-0.64-40.00%2519623.19%
LLY231201C006050002023-11-30 10:11AM EST605.000.700.440.56-0.50-41.67%4639024.12%
LLY231201C006075002023-11-30 10:07AM EST607.500.310.320.44-0.64-67.37%1314725.66%
LLY231201C006100002023-11-30 10:22AM EST610.000.350.260.34-0.27-43.55%4132,10526.98%
LLY231201C006125002023-11-30 10:16AM EST612.500.200.180.28-0.31-60.78%1516728.57%
LLY231201C006150002023-11-30 10:21AM EST615.000.200.180.24-0.32-61.54%4789830.32%
LLY231201C006175002023-11-30 9:47AM EST617.500.210.090.31-0.25-54.35%177434.52%
LLY231201C006200002023-11-30 10:24AM EST620.000.100.060.15-0.23-69.70%471,05432.57%
LLY231201C006250002023-11-30 10:17AM EST625.000.090.090.15-0.21-70.00%1124437.21%
LLY231201C006300002023-11-30 9:53AM EST630.000.130.050.10-0.09-40.91%581,13039.26%
LLY231201C006350002023-11-30 9:51AM EST635.000.020.040.09-0.12-85.71%1228842.87%
LLY231201C006400002023-11-29 2:08PM EST640.000.010.020.16-0.17-94.44%229750.88%
LLY231201C006450002023-11-30 10:04AM EST645.000.180.000.17+0.13+260.00%711150.59%
LLY231201C006500002023-11-30 10:13AM EST650.000.010.010.07-0.09-90.00%3484053.13%
LLY231201C006550002023-11-30 10:02AM EST655.000.020.000.25-0.04-66.67%409061.33%
LLY231201C006600002023-11-30 10:01AM EST660.000.020.000.08-0.08-80.00%116757.03%
LLY231201C006650002023-11-29 9:45AM EST665.000.020.010.15-0.05-71.43%17365.43%
LLY231201C006700002023-11-29 2:17PM EST670.000.020.000.280.00-88674.02%
LLY231201C006750002023-11-29 2:17PM EST675.000.020.010.100.00-317369.53%
LLY231201C006800002023-11-30 9:43AM EST680.000.010.000.01-0.01-50.00%7028959.38%
LLY231201C006900002023-11-29 3:02PM EST690.000.010.000.010.00-814864.06%
LLY231201C007000002023-11-30 9:53AM EST700.000.010.000.02-0.01-50.00%4939073.44%
LLY231201C007100002023-11-20 12:10PM EST710.000.320.002.520.00-869144.48%
LLY231201C007200002023-11-21 10:56AM EST720.000.100.001.500.00-144139.55%
LLY231201C007300002023-11-21 11:49AM EST730.000.070.001.500.00-5489147.56%
LLY231201C007400002023-11-07 1:20PM EST740.000.600.001.500.00-14155.32%
LLY231201C007500002023-11-16 12:25PM EST750.000.650.001.500.00-1129162.94%
LLY231201C007600002023-11-13 10:32AM EST760.000.220.001.500.00-15170.36%
LLY231201C007700002023-11-15 11:46AM EST770.000.110.001.500.00-13177.64%
LLY231201C007800002023-11-24 9:35AM EST780.000.200.001.500.00-34184.77%
LLY231201C007900002023-11-17 3:59PM EST790.000.100.002.000.00-66200.73%
LLY231201C008000002023-11-16 3:15PM EST800.000.130.002.250.00-110211.91%
LLY231201C008100002023-11-10 10:10AM EST810.000.150.001.700.00-13209.38%
LLY231201C008200002023-11-21 2:36PM EST820.000.010.000.050.00-1635145.31%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231201P003400002023-11-08 11:21AM EST340.000.050.000.080.00--5254.69%
LLY231201P003500002023-11-15 2:09PM EST350.000.210.000.080.00--2242.19%
LLY231201P003600002023-11-22 3:22PM EST360.000.150.000.300.00-12262.50%
LLY231201P003700002023-11-20 10:59AM EST370.000.010.000.020.00-400404193.75%
LLY231201P003800002023-11-27 11:01AM EST380.000.130.000.130.00-23216.41%
LLY231201P004000002023-11-09 3:45PM EST400.000.050.000.090.00--14186.72%
LLY231201P004100002023-11-29 12:36PM EST410.000.050.001.480.00-106246.68%
LLY231201P004200002023-11-08 2:15PM EST420.000.070.001.500.00--1233.01%
LLY231201P004250002023-11-21 2:59PM EST425.000.040.000.050.00-110151.56%
LLY231201P004400002023-10-31 2:01PM EST440.001.000.001.500.00-11205.37%
LLY231201P004500002023-11-24 10:03AM EST450.000.740.000.200.00-1066146.09%
LLY231201P004600002023-11-20 9:43AM EST460.000.050.000.020.00-14109.38%
LLY231201P004650002023-11-16 2:22PM EST465.000.230.001.500.00--4172.07%
LLY231201P004700002023-11-24 10:03AM EST470.000.760.000.100.00-106116.02%
LLY231201P004750002023-11-20 3:28PM EST475.000.120.000.300.00-3946125.78%
LLY231201P004800002023-11-29 11:01AM EST480.000.060.000.110.00-220107.42%
LLY231201P004850002023-11-29 12:21PM EST485.000.060.000.100.00-15101.56%
LLY231201P004900002023-11-17 3:32PM EST490.000.100.001.500.00-13139.89%
LLY231201P004950002023-11-17 3:07PM EST495.000.680.001.500.00-16133.59%
LLY231201P005000002023-11-20 3:25PM EST500.000.100.000.100.00-132087.30%
LLY231201P005050002023-11-22 3:39PM EST505.000.080.002.400.00-214132.62%
LLY231201P005100002023-11-28 11:02AM EST510.000.020.002.520.00-141127.25%
LLY231201P005150002023-11-24 9:43AM EST515.000.100.001.500.00-432108.50%
LLY231201P005200002023-11-24 10:47AM EST520.000.060.000.320.00-28179.49%
LLY231201P005250002023-11-24 10:45AM EST525.000.050.001.500.00-354196.04%
LLY231201P005300002023-11-29 10:59AM EST530.000.080.001.500.00-1012289.80%
LLY231201P005350002023-11-29 12:58PM EST535.000.020.000.750.00-2610973.34%
LLY231201P005400002023-11-29 2:47PM EST540.000.010.001.290.00-1419574.95%
LLY231201P005450002023-11-29 12:45PM EST545.000.060.010.110.00-3010050.98%
LLY231201P005500002023-11-30 10:15AM EST550.000.090.040.11+0.03+50.00%726546.09%
LLY231201P005550002023-11-30 10:05AM EST555.000.170.040.10+0.07+70.00%139540.63%
LLY231201P005600002023-11-29 3:41PM EST560.000.100.060.21-0.04-28.57%524640.14%
LLY231201P005625002023-11-29 12:29PM EST562.500.140.060.450.00-1010043.41%
LLY231201P005650002023-11-29 3:32PM EST565.000.200.070.640.00-3539843.75%
LLY231201P005675002023-11-29 12:30PM EST567.500.190.040.24-0.12-38.71%218632.81%
LLY231201P005700002023-11-30 10:17AM EST570.000.300.200.30-0.11-26.83%4071131.35%
LLY231201P005725002023-11-30 10:15AM EST572.500.400.280.39-0.11-21.57%7831330.13%
LLY231201P005750002023-11-30 10:21AM EST575.000.560.420.55+0.03+5.66%1167029.44%
LLY231201P005775002023-11-30 10:04AM EST577.500.780.550.71-0.15-16.13%1821028.05%
LLY231201P005800002023-11-30 10:28AM EST580.001.040.871.07-0.10-8.77%4660828.06%
LLY231201P005825002023-11-30 10:25AM EST582.501.561.021.57-0.03-1.89%2217328.14%
LLY231201P005850002023-11-30 10:29AM EST585.002.152.092.21+0.15+7.50%3130028.10%
LLY231201P005875002023-11-30 10:25AM EST587.503.023.003.20+0.12+4.14%2924029.13%
LLY231201P005900002023-11-30 10:25AM EST590.004.054.104.45+0.10+2.53%8643330.45%
LLY231201P005925002023-11-30 10:24AM EST592.505.765.606.00+0.86+17.55%2222932.35%
LLY231201P005950002023-11-29 3:59PM EST595.006.657.257.850.00-12767735.00%
LLY231201P005975002023-11-29 3:46PM EST597.5010.008.409.60+2.85+39.86%214236.24%
LLY231201P006000002023-11-29 3:38PM EST600.0010.9511.1511.95+1.68+18.12%216440.52%
LLY231201P006025002023-11-30 9:48AM EST602.5013.4512.1514.05+2.24+19.98%33642.77%
LLY231201P006050002023-11-30 9:30AM EST605.0016.0015.1517.35+4.00+33.33%16652.73%
LLY231201P006075002023-11-29 1:00PM EST607.5015.9318.0519.500.00-32954.88%
LLY231201P006100002023-11-29 11:26AM EST610.0021.3020.2521.400.00-53750.45%
LLY231201P006125002023-11-29 1:00PM EST612.5020.5322.2026.950.00-2863.97%
LLY231201P006150002023-11-28 9:33AM EST615.0022.6524.7526.950.00-13558.41%
LLY231201P006175002023-11-27 3:27PM EST617.5024.9027.0030.650.00-2066.11%
LLY231201P006200002023-11-27 12:45PM EST620.0025.1229.5531.400.00-6762.40%
LLY231201P006250002023-11-28 3:57PM EST625.0033.7035.0036.900.00-3073.80%
LLY231201P006300002023-11-24 12:32PM EST630.0031.0039.4042.600.00-5181.15%
LLY231201P006350002023-11-28 3:58PM EST635.0043.9043.6548.100.00-1086.57%
LLY231201P006400002023-11-13 1:31PM EST640.0035.9048.9051.100.00--083.08%
LLY231201P006450002023-11-27 10:42AM EST645.0049.5054.1058.150.00-21101.93%
LLY231201P006500002023-11-29 2:37PM EST650.0057.9059.2062.300.00-301103.96%
LLY231201P006550002023-11-13 1:31PM EST655.0047.9564.6569.650.00--0124.95%
LLY231201P006600002023-11-13 1:31PM EST660.0052.2567.7072.250.00--0105.44%
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 EST750.00152.00158.00163.000.00--0200.68%
LLY231201P007600002023-11-06 2:31PM EST760.00166.25169.60172.450.00--0218.51%
LLY231201P007800002023-11-09 9:53AM EST780.00173.20189.35191.300.00--0222.27%
LLY231201P007900002023-11-09 10:04AM EST790.00190.00198.05201.200.00--0213.92%
LLY231201P008100002023-11-09 10:26AM EST810.00210.85219.40222.150.00-10254.86%
LLY231201P008200002023-11-10 3:38PM EST820.00223.10228.55234.450.00-50276.00%