Canada markets close in 4 hours 18 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
798.07-5.10 (-0.63%)
As of 11:41AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240524C004900002024-05-14 2:55PM EDT490.00272.35306.00312.850.00--3271.19%
LLY240524C005000002024-05-14 3:13PM EDT500.00262.68295.05300.350.00--8285.45%
LLY240524C005100002024-05-14 3:07PM EDT510.00252.80285.00291.150.00--4140.63%
LLY240524C006000002024-04-30 9:34AM EDT600.00191.49195.10202.950.00-24160.69%
LLY240524C006300002024-05-16 11:08AM EDT630.00146.99166.00170.750.00--1115.43%
LLY240524C006500002024-05-16 11:09AM EDT650.00127.39146.15150.750.00--1104.98%
LLY240524C006550002024-05-21 11:25AM EDT655.00150.88141.05146.350.00-13109.62%
LLY240524C006600002024-05-21 12:56PM EDT660.00143.70135.00142.900.00-39112.04%
LLY240524C006700002024-05-06 9:47AM EDT670.0080.80125.20133.000.00-16107.50%
LLY240524C006750002024-05-06 3:14PM EDT675.0091.34119.75127.600.00-1194.58%
LLY240524C006800002024-05-14 2:22PM EDT680.0082.46116.00120.550.00-11177.64%
LLY240524C006850002024-05-14 3:13PM EDT685.0078.23112.05116.450.00--198.58%
LLY240524C006900002024-05-20 11:40AM EDT690.0093.25105.20112.900.00-424191.41%
LLY240524C006950002024-05-14 3:06PM EDT695.0068.80100.90105.700.00-1169.34%
LLY240524C007000002024-05-21 10:08AM EDT700.00102.3196.25102.600.00-21889.48%
LLY240524C007050002024-05-17 10:51AM EDT705.0070.0091.3096.450.00-1477.20%
LLY240524C007100002024-05-14 3:09PM EDT710.0053.8886.3591.500.00-1374.39%
LLY240524C007125002024-05-08 12:45PM EDT712.5070.0083.4089.050.00--169.04%
LLY240524C007150002024-05-14 2:57PM EDT715.0048.7182.0086.550.00-4575.76%
LLY240524C007200002024-05-21 10:05AM EDT720.0085.8076.6080.450.00-11559.77%
LLY240524C007225002024-05-15 9:51AM EDT722.5052.6874.3579.250.00-2270.26%
LLY240524C007250002024-05-20 3:50PM EDT725.0057.2471.6577.900.00-1873.58%
LLY240524C007300002024-05-17 10:52AM EDT730.0045.5865.9071.650.00-11857.42%
LLY240524C007350002024-05-21 3:59PM EDT735.0073.0062.0066.500.00-37059.96%
LLY240524C007375002024-05-21 9:34AM EDT737.5067.3459.0063.400.00-101250.88%
LLY240524C007400002024-05-22 10:22AM EDT740.0060.8956.5061.75-9.11-13.01%16254.66%
LLY240524C007425002024-05-20 11:12AM EDT742.5037.8954.2559.500.00-1155.40%
LLY240524C007450002024-05-21 1:08PM EDT745.0059.6351.6557.750.00-304656.42%
LLY240524C007475002024-05-13 9:39AM EDT747.5017.0548.0055.000.00-1173.49%
LLY240524C007500002024-05-22 10:22AM EDT750.0050.9647.0051.85-3.54-6.50%311967.19%
LLY240524C007525002024-05-16 11:56AM EDT752.5027.3344.5548.500.00-35859.52%
LLY240524C007550002024-05-22 10:22AM EDT755.0045.4341.2046.10-6.57-12.63%45557.83%
LLY240524C007575002024-05-21 11:06AM EDT757.5049.2639.0544.300.00-22259.57%
LLY240524C007600002024-05-21 3:10PM EDT760.0044.5037.0541.150.00-1040353.38%
LLY240524C007650002024-05-22 11:24AM EDT765.0033.4829.0034.70-6.99-17.27%111939.50%
LLY240524C007675002024-05-21 9:36AM EDT767.5034.3528.8034.40-7.75-18.41%14350.05%
LLY240524C007700002024-05-22 11:19AM EDT770.0030.7625.2029.75-3.24-9.53%1622235.44%
LLY240524C007725002024-05-22 9:31AM EDT772.5029.0324.3030.25-4.02-12.16%24148.86%
LLY240524C007750002024-05-22 11:19AM EDT775.0025.8723.6525.25-2.68-9.39%1532833.81%
LLY240524C007775002024-05-22 10:30AM EDT777.5024.9521.4023.45-4.30-14.70%520834.97%
LLY240524C007800002024-05-22 10:33AM EDT780.0023.2418.8520.35-2.07-8.18%1446229.43%
LLY240524C007825002024-05-22 9:55AM EDT782.5020.1514.6018.90-3.75-15.69%48831.72%
LLY240524C007850002024-05-22 11:19AM EDT785.0016.4415.1516.40-4.81-22.64%2126528.90%
LLY240524C007875002024-05-22 9:41AM EDT787.5015.7513.1514.50-3.95-20.05%421828.41%
LLY240524C007900002024-05-22 11:18AM EDT790.0013.0011.4511.95-4.15-24.20%1930925.10%
LLY240524C007950002024-05-22 11:24AM EDT795.008.618.308.80-4.77-35.65%6027924.85%
LLY240524C008000002024-05-22 11:24AM EDT800.006.076.156.55-4.48-42.46%26389925.87%
LLY240524C008050002024-05-22 11:20AM EDT805.004.204.054.40-3.80-47.50%36342325.35%
LLY240524C008100002024-05-22 11:24AM EDT810.002.722.652.97-3.18-53.90%18768625.68%
LLY240524C008150002024-05-22 11:16AM EDT815.002.001.632.09-2.45-55.06%11555326.75%
LLY240524C008200002024-05-22 11:26AM EDT820.001.351.181.35-1.46-52.90%2831,08427.08%
LLY240524C008250002024-05-22 11:20AM EDT825.000.890.851.05-1.46-62.13%20681028.98%
LLY240524C008300002024-05-22 11:23AM EDT830.000.580.580.75-1.21-67.60%24854230.10%
LLY240524C008350002024-05-22 11:22AM EDT835.000.440.430.74-0.82-65.08%4921333.45%
LLY240524C008400002024-05-22 10:07AM EDT840.000.540.020.44-0.55-50.46%1716233.06%
LLY240524C008450002024-05-22 10:52AM EDT845.000.240.260.40-0.68-73.91%3416235.47%
LLY240524C008500002024-05-22 11:23AM EDT850.000.290.250.30-0.39-50.00%16386436.57%
LLY240524C008550002024-05-22 10:39AM EDT855.000.300.150.32-0.31-50.82%921339.77%
LLY240524C008600002024-05-22 10:39AM EDT860.000.250.150.30-0.27-51.92%6318742.09%
LLY240524C008650002024-05-21 3:58PM EDT865.000.480.120.270.00-12011744.04%
LLY240524C008700002024-05-21 3:58PM EDT870.000.380.100.200.00-22921244.63%
LLY240524C008800002024-05-22 10:33AM EDT880.000.100.100.30-0.22-68.75%11152.69%
LLY240524C008850002024-05-22 11:20AM EDT885.000.150.010.35-0.16-51.61%812751.37%
LLY240524C008900002024-05-03 10:01AM EDT890.000.600.050.270.00-1452.93%
LLY240524C009000002024-05-22 10:21AM EDT900.000.100.060.13-0.13-56.52%1813753.91%
LLY240524C009200002024-05-22 11:20AM EDT920.000.060.050.11-0.09-60.00%124061.33%
LLY240524C009500002024-05-21 12:13PM EDT950.000.120.010.110.00-12712271.29%
LLY240524C009600002024-05-21 9:52AM EDT960.000.100.000.140.00-1776.17%
LLY240524C009700002024-05-21 10:09AM EDT970.000.150.010.500.00-222292.77%
LLY240524C009900002024-05-17 10:16AM EDT990.000.010.000.380.00-151597.46%
LLY240524C010000002024-05-22 9:50AM EDT1,000.000.010.010.27-0.04-80.00%13397.95%
LLY240524C010200002024-05-21 2:06PM EDT1,020.000.010.000.590.00-126115.04%
LLY240524C010400002024-05-22 11:18AM EDT1,040.000.020.000.06+0.01+100.00%215897.27%
LLY240524C010600002024-05-21 10:11AM EDT1,060.000.030.000.030.00-233497.66%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240524P003900002024-05-03 12:16PM EDT390.000.390.000.010.00-12218.75%
LLY240524P004000002024-05-02 2:41PM EDT400.000.080.000.010.00-4430212.50%
LLY240524P004400002024-05-10 10:16AM EDT440.000.010.000.010.00--5187.50%
LLY240524P005000002024-04-09 10:44AM EDT500.000.050.001.190.00--2231.45%
LLY240524P005200002024-05-10 10:16AM EDT520.000.010.002.200.00-66234.08%
LLY240524P005300002024-04-26 2:02PM EDT530.000.090.000.800.00-11194.92%
LLY240524P005500002024-04-29 10:03AM EDT550.000.750.004.300.00--2232.28%
LLY240524P005600002024-05-10 3:05PM EDT560.000.240.001.810.00-15192.29%
LLY240524P005700002024-04-22 9:54AM EDT570.000.770.001.110.00--1171.09%
LLY240524P005800002024-05-03 9:31AM EDT580.000.070.001.770.00-11175.00%
LLY240524P005900002024-05-01 2:06PM EDT590.000.700.001.120.00-22155.71%
LLY240524P006000002024-05-21 11:22AM EDT600.000.010.000.500.00-511132.91%
LLY240524P006100002024-05-20 3:41PM EDT610.000.010.000.800.00-14133.98%
LLY240524P006150002024-05-20 1:18PM EDT615.000.010.000.700.00-13128.13%
LLY240524P006200002024-05-20 1:19PM EDT620.000.010.000.800.00-1014126.86%
LLY240524P006250002024-05-21 3:41PM EDT625.000.010.000.000.00-5650.00%
LLY240524P006300002024-05-22 9:58AM EDT630.000.010.000.01-0.01-50.00%1878.13%
LLY240524P006350002024-05-20 12:06PM EDT635.000.020.000.040.00-323883.59%
LLY240524P006400002024-05-03 11:23AM EDT640.000.960.010.500.00-1018106.06%
LLY240524P006450002024-05-22 10:32AM EDT645.000.020.010.02-0.08-80.00%753376.56%
LLY240524P006500002024-05-17 9:45AM EDT650.000.050.010.500.00-41299.51%
LLY240524P006550002024-05-09 9:46AM EDT655.000.450.010.500.00-180696.19%
LLY240524P006600002024-05-20 3:06PM EDT660.000.010.010.000.00-22362.50%
LLY240524P006650002024-05-17 9:36AM EDT665.000.120.010.250.00-13782.42%
LLY240524P006700002024-05-21 10:56AM EDT670.000.050.010.200.00-17477.34%
LLY240524P006750002024-05-22 11:19AM EDT675.000.270.010.560.00-35184.47%
LLY240524P006800002024-05-17 3:57PM EDT680.000.050.000.000.00-1210225.00%
LLY240524P006850002024-05-21 3:24PM EDT685.000.030.010.080.00-527462.50%
LLY240524P006900002024-05-20 9:35AM EDT690.000.130.020.090.00-39661.13%
LLY240524P006950002024-05-21 12:45PM EDT695.000.030.010.130.00-111659.96%
LLY240524P007000002024-05-22 10:31AM EDT700.000.020.020.06-0.01-33.33%1117053.91%
LLY240524P007050002024-05-21 11:34AM EDT705.000.190.010.080.00-1230051.76%
LLY240524P007100002024-05-22 11:19AM EDT710.000.110.010.19+0.03+37.50%335953.71%
LLY240524P007125002024-05-20 12:30PM EDT712.500.070.010.260.00-3527854.30%
LLY240524P007150002024-05-21 3:30PM EDT715.000.020.010.400.00-2821355.96%
LLY240524P007175002024-05-21 11:08AM EDT717.500.050.010.100.00-98749.41%
LLY240524P007200002024-05-21 2:21PM EDT720.000.050.040.120.00-115749.12%
LLY240524P007225002024-05-21 3:04PM EDT722.500.050.050.120.00-14147.66%
LLY240524P007250002024-05-22 10:00AM EDT725.000.040.040.12-0.06-60.00%3746346.29%
LLY240524P007275002024-05-21 9:39AM EDT727.500.100.011.260.00-16758.06%
LLY240524P007300002024-05-22 11:06AM EDT730.000.100.050.14+0.04+66.67%516944.24%
LLY240524P007325002024-05-21 11:48AM EDT732.500.080.020.140.00-43642.77%
LLY240524P007350002024-05-22 11:25AM EDT735.000.230.030.15+0.15-732341.70%
LLY240524P007375002024-05-21 1:54PM EDT737.500.140.080.61+0.08+133.33%18950.56%
LLY240524P007400002024-05-22 11:25AM EDT740.000.120.080.15+0.02+14.29%2133838.67%
LLY240524P007425002024-05-21 3:33PM EDT742.500.080.080.97-0.01-11.11%29951.76%
LLY240524P007450002024-05-21 1:54PM EDT745.000.070.030.270.00-2926639.06%
LLY240524P007475002024-05-21 10:35AM EDT747.500.150.031.990.00-3212757.32%
LLY240524P007500002024-05-22 10:52AM EDT750.000.120.080.15+0.04+50.00%4647832.72%
LLY240524P007525002024-05-22 9:46AM EDT752.500.150.110.47-0.03-16.67%122537.84%
LLY240524P007550002024-05-22 10:44AM EDT755.000.210.120.32+0.06+40.00%728533.59%
LLY240524P007575002024-05-21 2:49PM EDT757.500.200.100.250.00-23724730.57%
LLY240524P007600002024-05-22 11:02AM EDT760.000.170.140.36-0.05-22.73%2954630.96%
LLY240524P007650002024-05-22 11:15AM EDT765.000.150.150.38-0.13-46.43%1731427.81%
LLY240524P007675002024-05-22 10:48AM EDT767.500.350.250.60+0.03+9.38%115828.76%
LLY240524P007700002024-05-22 11:17AM EDT770.000.410.430.55-0.01-2.38%4821426.34%
LLY240524P007725002024-05-22 10:42AM EDT772.500.420.520.67-0.13-23.64%108925.66%
LLY240524P007750002024-05-22 11:24AM EDT775.000.850.770.90+0.03+3.66%6119625.62%
LLY240524P007775002024-05-22 10:06AM EDT777.500.750.961.16-0.15-16.67%6825125.38%
LLY240524P007800002024-05-22 11:23AM EDT780.001.381.201.40+0.15+12.20%12330224.65%
LLY240524P007825002024-05-22 11:19AM EDT782.501.521.531.76+0.17+12.59%3510624.27%
LLY240524P007850002024-05-22 11:20AM EDT785.002.171.912.22+0.37+20.56%8515023.98%
LLY240524P007875002024-05-22 11:19AM EDT787.502.702.693.00+0.32+13.45%265124.63%
LLY240524P007900002024-05-22 11:25AM EDT790.003.502.983.55+0.74+26.81%16318823.82%
LLY240524P007950002024-05-22 11:25AM EDT795.005.054.905.40+0.75+17.44%16415623.69%
LLY240524P008000002024-05-22 11:25AM EDT800.007.807.457.95+1.65+26.83%23619824.02%
LLY240524P008050002024-05-22 10:49AM EDT805.009.7310.3511.10+1.38+16.53%318624.51%
LLY240524P008100002024-05-22 9:46AM EDT810.0014.0013.3514.75+2.60+22.81%87625.05%
LLY240524P008200002024-05-22 11:20AM EDT820.0023.4121.8524.40+4.74+25.39%31033.34%
LLY240524P008400002024-04-18 9:50AM EDT840.0092.1068.0071.750.00--0155.09%
LLY240524P008600002024-05-15 1:43PM EDT860.0079.0558.0065.500.00--073.14%