Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719C002900002024-07-03 10:51AM EDT290.00615.41654.50664.000.00-16395.41%
LLY240719C003000002024-02-16 12:49PM EDT300.00495.00455.00464.600.00-220.00%
LLY240719C003100002024-02-09 11:10AM EDT310.00435.17454.00461.500.00-770.00%
LLY240719C003200002024-02-09 2:55PM EDT320.00422.30444.25451.650.00-550.00%
LLY240719C003300002024-01-09 10:55AM EDT330.00307.88407.65415.800.00-110.00%
LLY240719C003500002023-12-04 11:06AM EDT350.00238.00267.80274.300.00-120.00%
LLY240719C003700002024-05-13 2:11PM EDT370.00390.39496.00505.000.00-220.00%
LLY240719C003900002024-07-11 12:16PM EDT390.00535.93554.50564.000.00-11301.47%
LLY240719C004000002024-05-10 11:59AM EDT400.00368.10449.25457.800.00-15100.00%
LLY240719C004100002023-12-19 4:21PM EDT410.00185.70225.00234.000.00--00.00%
LLY240719C004200002024-03-08 1:50PM EDT420.00350.90369.00371.250.00-100.00%
LLY240719C004400002024-06-10 3:46PM EDT440.00426.16497.00505.300.00-110.00%
LLY240719C004500002024-05-14 3:35PM EDT450.00317.48433.15439.900.00-3150.00%
LLY240719C004600002024-05-14 3:35PM EDT460.00307.58421.80429.750.00-310.00%
LLY240719C004700002024-06-05 12:50PM EDT470.00369.46441.30450.000.00-11110.00%
LLY240719C004800002024-07-11 12:17PM EDT480.00446.07465.00474.000.00-10244.24%
LLY240719C004900002024-07-05 3:49PM EDT490.00425.90455.00464.000.00-213237.50%
LLY240719C005000002024-07-11 10:48AM EDT500.00437.90445.00454.000.00-184230.91%
LLY240719C005100002024-05-16 1:53PM EDT510.00270.52368.65373.600.00-520.00%
LLY240719C005200002024-06-28 3:47PM EDT520.00389.77425.00434.000.00-1013218.07%
LLY240719C005300002024-01-09 10:55AM EDT530.00128.88216.15223.100.00-130.00%
LLY240719C005400002024-07-10 10:04AM EDT540.00397.98405.00413.200.00-113193.26%
LLY240719C005500002024-06-03 3:59PM EDT550.00284.85344.65353.000.00-100.00%
LLY240719C005600002024-06-03 1:46PM EDT560.00274.25336.05343.000.00-100.00%
LLY240719C005700002024-07-12 11:57AM EDT570.00377.65375.40383.30+110.99+41.62%40183.98%
LLY240719C005800002024-07-12 3:53PM EDT580.00369.30365.00373.25+11.22+3.13%110171.78%
LLY240719C005900002024-06-06 10:20AM EDT590.00260.00321.60330.000.00-51330.00%
LLY240719C006000002024-07-08 3:25PM EDT600.00317.75345.00353.250.00-1211161.13%
LLY240719C006100002024-07-12 1:24PM EDT610.00339.48335.00343.35+24.70+7.85%461157.37%
LLY240719C006200002024-07-10 1:32PM EDT620.00319.47325.35334.000.00-260163.77%
LLY240719C006300002024-07-05 9:31AM EDT630.00269.45315.20324.000.00-1155156.84%
LLY240719C006400002024-07-10 2:38PM EDT640.00300.00305.20314.000.00-147151.51%
LLY240719C006500002024-07-10 10:16AM EDT650.00286.39295.20304.000.00-177146.29%
LLY240719C006600002024-05-03 1:57PM EDT660.0093.25163.00172.000.00-2550.00%
LLY240719C006700002024-07-09 10:50AM EDT670.00258.73275.35284.000.00-133137.31%
LLY240719C006800002024-07-03 11:08AM EDT680.00208.90265.35274.000.00-194132.23%
LLY240719C006900002024-07-10 3:04PM EDT690.00251.41255.35264.750.00-232132.81%
LLY240719C007000002024-07-11 12:42PM EDT700.00229.90245.35254.000.00-5289122.22%
LLY240719C007100002024-07-02 1:19PM EDT710.00193.03235.45244.850.00-170123.83%
LLY240719C007200002024-07-08 2:45PM EDT720.00200.35225.30234.000.00-3163112.04%
LLY240719C007300002024-07-08 1:15PM EDT730.00189.60215.55224.850.00-3100114.28%
LLY240719C007400002024-07-12 11:40AM EDT740.00208.40205.90215.00+18.14+9.53%24122111.99%
LLY240719C007500002024-07-11 1:24PM EDT750.00195.55195.40204.20+15.55+8.64%365899.66%
LLY240719C007600002024-07-12 11:00AM EDT760.00186.60185.00192.00+8.15+4.57%136366.02%
LLY240719C007700002024-07-12 1:02PM EDT770.00180.00175.35184.25+18.00+11.11%1529890.16%
LLY240719C007800002024-07-11 10:16AM EDT780.00161.50165.40174.050.00-133884.62%
LLY240719C007900002024-07-12 3:26PM EDT790.00161.00155.60163.80+14.35+9.79%645579.69%
LLY240719C008000002024-07-12 3:57PM EDT800.00150.44145.55153.90+13.73+10.04%1937775.37%
LLY240719C008100002024-07-12 3:33PM EDT810.00140.10135.50144.25+9.63+7.38%841472.25%
LLY240719C008200002024-07-12 2:31PM EDT820.00128.75125.75135.00+9.35+7.83%941171.79%
LLY240719C008300002024-07-12 11:56AM EDT830.00117.62115.25123.90+5.62+5.02%1217660.24%
LLY240719C008400002024-07-12 1:24PM EDT840.00109.74105.65114.90+22.54+25.85%659961.43%
LLY240719C008450002024-07-12 3:55PM EDT845.00106.12101.70109.70+15.72+17.39%43361.85%
LLY240719C008500002024-07-12 3:19PM EDT850.00100.7395.50104.25+16.07+18.98%161,05253.75%
LLY240719C008550002024-07-12 3:55PM EDT855.0096.2690.7099.30+5.49+6.05%11352.36%
LLY240719C008600002024-07-12 1:13PM EDT860.0089.5187.3093.95+12.65+16.46%51,07653.99%
LLY240719C008650002024-07-12 10:43AM EDT865.0083.0382.2088.80+25.08+43.28%18650.79%
LLY240719C008700002024-07-12 2:57PM EDT870.0079.6077.0084.05+10.62+15.40%1240864.10%
LLY240719C008750002024-07-12 3:07PM EDT875.0075.2571.2078.95+22.75+43.33%33360.80%
LLY240719C008800002024-07-12 2:32PM EDT880.0069.5267.6574.10+21.67+45.29%5196258.40%
LLY240719C008850002024-07-10 3:54PM EDT885.0056.4962.4569.150.00-127055.59%
LLY240719C008900002024-07-12 2:44PM EDT890.0059.5057.6564.15+16.80+39.34%1632552.59%
LLY240719C008950002024-07-12 1:12PM EDT895.0054.2352.6558.35+6.23+12.98%47246.92%
LLY240719C009000002024-07-12 3:54PM EDT900.0051.5047.8553.40+11.54+28.88%2001,24044.11%
LLY240719C009050002024-07-12 2:24PM EDT905.0045.2743.1050.00+14.48+47.03%31655345.90%
LLY240719C009100002024-07-12 3:27PM EDT910.0040.2638.0043.40+9.71+31.78%6373538.02%
LLY240719C009150002024-07-12 2:43PM EDT915.0034.7535.0038.85+8.22+30.98%2416136.19%
LLY240719C009200002024-07-12 3:55PM EDT920.0032.9630.0034.00+9.31+39.37%34272333.34%
LLY240719C009250002024-07-12 3:24PM EDT925.0028.1625.8029.10+7.56+36.70%16748630.25%
LLY240719C009300002024-07-12 3:56PM EDT930.0024.4921.7525.50+6.94+39.54%8321,14030.14%
LLY240719C009400002024-07-12 3:49PM EDT940.0016.2015.0017.80+3.95+32.24%60648927.28%
LLY240719C009500002024-07-12 3:59PM EDT950.0011.8011.1512.00+3.45+41.32%1,61792526.33%
LLY240719C009600002024-07-12 3:58PM EDT960.007.295.807.60+1.89+35.00%49341725.73%
LLY240719C009700002024-07-12 3:57PM EDT970.004.353.454.60+1.16+36.36%94977625.59%
LLY240719C009800002024-07-12 3:56PM EDT980.002.652.232.97+0.62+30.54%23675526.67%
LLY240719C009900002024-07-12 3:48PM EDT990.001.251.241.78-0.10-7.41%16564127.21%
LLY240719C010000002024-07-12 3:59PM EDT1,000.000.810.701.00-0.04-4.71%5354,52027.50%
LLY240719C010100002024-07-12 11:55AM EDT1,010.000.540.220.90-0.65-54.62%1404430.71%
LLY240719C010200002024-07-12 3:59PM EDT1,020.000.350.160.35-0.11-23.91%1008529.03%
LLY240719C010300002024-07-12 3:05PM EDT1,030.000.100.081.07-0.40-80.00%966139.39%
LLY240719C010400002024-07-12 1:07PM EDT1,040.000.100.000.23-0.08-44.44%271533.25%
LLY240719C010500002024-07-09 1:43PM EDT1,050.000.200.000.120.00-12033.25%
LLY240719C010600002024-07-12 3:43PM EDT1,060.000.030.030.10-0.42-93.33%22735.16%
LLY240719C010700002024-07-12 2:54PM EDT1,070.000.060.000.09-0.01-14.29%53237.31%
LLY240719C010800002024-07-12 12:58PM EDT1,080.000.030.000.20-0.12-80.00%8421443.80%
LLY240719C010900002024-07-03 12:39PM EDT1,090.000.020.000.380.00-26250.68%
LLY240719C011000002024-07-12 11:02AM EDT1,100.000.050.000.080.00-226644.14%
LLY240719C011100002024-07-12 9:50AM EDT1,110.000.300.000.30+0.20+200.00%31554.44%
LLY240719C011200002024-07-12 10:44AM EDT1,120.000.040.020.05+0.03+300.00%64746.68%
LLY240719C011400002024-07-10 12:03PM EDT1,140.000.150.010.300.00-12457.52%
LLY240719C011600002024-07-12 10:13AM EDT1,160.000.010.000.010.00-159448.44%
LLY240719C011800002024-07-12 12:19PM EDT1,180.000.010.000.030.00-1727053.91%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P002900002024-06-11 3:31PM EDT290.000.010.000.000.00-223150.00%
LLY240719P003000002024-07-05 11:22AM EDT300.000.010.000.020.00-5243256.25%
LLY240719P003100002024-02-05 1:54PM EDT310.000.410.001.040.00-1045352.44%
LLY240719P003200002024-02-23 10:45AM EDT320.000.200.000.920.00-566338.09%
LLY240719P003300002024-03-26 12:32PM EDT330.000.510.011.050.00-121334.38%
LLY240719P003400002024-05-03 9:52AM EDT340.000.100.000.750.00-14312.89%
LLY240719P003500002024-04-15 2:23PM EDT350.000.200.001.010.00-189314.94%
LLY240719P003600002024-05-08 10:08AM EDT360.000.150.002.950.00-1280352.20%
LLY240719P003700002024-03-26 3:37PM EDT370.000.270.001.110.00-212301.76%
LLY240719P003800002024-04-29 2:10PM EDT380.000.620.000.580.00-113272.85%
LLY240719P003900002024-03-19 10:27AM EDT390.000.510.001.160.00-144287.40%
LLY240719P004000002024-05-02 11:16AM EDT400.000.160.001.200.00-287280.86%
LLY240719P004100002024-06-14 2:27PM EDT410.000.050.002.780.00-126305.57%
LLY240719P004200002024-06-14 3:05PM EDT420.000.200.003.300.00-137305.08%
LLY240719P004300002024-06-24 1:04PM EDT430.000.010.004.250.00-1114308.79%
LLY240719P004400002024-06-13 1:39PM EDT440.000.130.003.550.00-335292.33%
LLY240719P004500002024-06-13 2:47PM EDT450.000.450.004.250.00-124292.63%
LLY240719P004600002024-05-21 10:25AM EDT460.000.180.000.660.00-117222.17%
LLY240719P004700002024-07-01 3:19PM EDT470.000.010.000.050.00-283170.31%
LLY240719P004800002024-06-17 10:27AM EDT480.000.100.000.250.00-1139189.84%
LLY240719P004900002024-07-11 11:58AM EDT490.000.050.000.050.00-11,895160.94%
LLY240719P005000002024-07-08 1:03PM EDT500.000.010.000.010.00-1158137.50%
LLY240719P005100002024-06-27 9:49AM EDT510.000.030.000.030.00-1209145.31%
LLY240719P005200002024-06-25 9:38AM EDT520.000.050.001.440.00-1215205.86%
LLY240719P005300002024-07-02 9:57AM EDT530.000.030.000.030.00-145137.50%
LLY240719P005400002024-06-03 12:20PM EDT540.000.150.004.250.00-3180227.73%
LLY240719P005500002024-07-09 1:18PM EDT550.000.010.000.010.00-3166118.75%
LLY240719P005600002024-06-21 3:00PM EDT560.000.080.000.330.00-261153.71%
LLY240719P005700002024-07-09 2:21PM EDT570.000.010.001.090.00-5135170.80%
LLY240719P005800002024-07-11 3:49PM EDT580.000.020.000.400.00-10148147.17%
LLY240719P005900002024-07-11 1:49PM EDT590.000.010.000.400.00-180104142.38%
LLY240719P006000002024-07-11 1:40PM EDT600.000.020.010.020.00-231,254109.38%
LLY240719P006100002024-07-12 10:52AM EDT610.000.120.000.44+0.11+1,100.00%3120134.67%
LLY240719P006200002024-07-08 10:26AM EDT620.000.040.000.050.00-29336106.25%
LLY240719P006300002024-07-08 9:30AM EDT630.000.050.000.100.00-1148108.59%
LLY240719P006400002024-07-05 12:08PM EDT640.000.120.000.500.00-289123.05%
LLY240719P006500002024-07-11 9:35AM EDT650.000.040.000.070.00-130697.66%
LLY240719P006600002024-07-03 11:47AM EDT660.000.240.002.520.00-3191142.24%
LLY240719P006700002024-07-08 10:27AM EDT670.000.050.003.600.00-1422145.46%
LLY240719P006800002024-07-12 10:42AM EDT680.000.050.010.09+0.01+25.00%31,36189.45%
LLY240719P006900002024-07-10 3:43PM EDT690.000.120.000.120.00-221387.30%
LLY240719P007000002024-07-10 3:43PM EDT700.000.360.010.820.00-3825103.71%
LLY240719P007100002024-07-10 3:47PM EDT710.000.230.000.500.00-220893.26%
LLY240719P007200002024-07-12 11:38AM EDT720.000.030.000.57-0.07-70.00%336590.63%
LLY240719P007300002024-07-10 9:52AM EDT730.000.620.002.100.00-2300104.20%
LLY240719P007400002024-07-08 11:40AM EDT740.000.090.001.700.00-151496.22%
LLY240719P007500002024-07-12 12:01PM EDT750.000.010.000.09-0.09-90.00%663564.26%
LLY240719P007600002024-07-12 12:01PM EDT760.000.080.000.55-0.13-61.90%1354374.32%
LLY240719P007700002024-07-12 2:15PM EDT770.000.060.020.06-0.14-70.00%1449157.03%
LLY240719P007800002024-07-12 3:26PM EDT780.000.070.010.23-0.04-36.36%1037360.16%
LLY240719P007900002024-07-12 3:06PM EDT790.000.060.000.15-0.05-45.45%1053653.91%
LLY240719P008000002024-07-12 2:59PM EDT800.000.090.050.28-0.07-43.75%777055.18%
LLY240719P008100002024-07-12 3:40PM EDT810.000.080.050.09-0.17-68.00%458248.05%
LLY240719P008200002024-07-12 2:32PM EDT820.000.060.010.73-0.19-76.00%1270753.52%
LLY240719P008300002024-07-12 3:59PM EDT830.000.080.080.50-0.25-75.76%10067751.98%
LLY240719P008350002024-07-12 2:41PM EDT835.000.100.001.00-0.06-37.50%6717456.27%
LLY240719P008400002024-07-12 3:45PM EDT840.000.140.050.63-0.20-58.82%9138249.83%
LLY240719P008450002024-07-12 3:31PM EDT845.000.090.000.35-0.36-80.00%157243.48%
LLY240719P008500002024-07-12 3:50PM EDT850.000.150.090.20-0.27-64.29%1471,00538.38%
LLY240719P008550002024-07-12 3:34PM EDT855.000.160.000.16-0.41-71.93%5017435.50%
LLY240719P008600002024-07-12 3:58PM EDT860.000.160.150.33-0.39-70.91%14774437.40%
LLY240719P008650002024-07-12 3:36PM EDT865.000.190.140.49-0.44-69.84%2023637.84%
LLY240719P008700002024-07-12 3:51PM EDT870.000.210.150.25-0.53-71.62%8463532.23%
LLY240719P008750002024-07-12 2:56PM EDT875.000.210.150.50-0.72-77.42%11130233.99%
LLY240719P008800002024-07-12 3:59PM EDT880.000.270.230.52-0.93-77.50%42152332.20%
LLY240719P008850002024-07-12 3:21PM EDT885.000.280.031.43-1.09-79.56%4222437.20%
LLY240719P008900002024-07-12 3:58PM EDT890.000.520.350.67-1.35-72.19%28850029.53%
LLY240719P008950002024-07-12 3:57PM EDT895.000.570.500.77-1.58-73.49%4219228.21%
LLY240719P009000002024-07-12 3:54PM EDT900.000.800.660.90-1.94-70.80%42676926.94%
LLY240719P009050002024-07-12 3:57PM EDT905.000.940.541.22-2.49-72.59%8143226.56%
LLY240719P009100002024-07-12 3:59PM EDT910.001.251.001.57-2.95-70.24%36757325.87%
LLY240719P009150002024-07-12 3:59PM EDT915.001.671.601.91-3.88-69.91%15723824.74%
LLY240719P009200002024-07-12 3:57PM EDT920.002.302.132.64-4.30-65.15%1,04158624.64%
LLY240719P009250002024-07-12 3:58PM EDT925.003.163.003.50-5.89-65.08%24319324.31%
LLY240719P009300002024-07-12 3:57PM EDT930.004.154.004.55-6.35-60.48%27929523.90%
LLY240719P009400002024-07-12 3:56PM EDT940.006.956.708.90-9.70-58.26%4239326.22%
LLY240719P009500002024-07-12 3:56PM EDT950.0011.2010.5012.25-11.55-50.77%2825723.55%
LLY240719P009600002024-07-12 3:35PM EDT960.0016.6515.1518.20-13.32-44.44%64523.52%
LLY240719P009900002024-06-11 10:33AM EDT990.00125.0450.0555.200.00--054.19%
LLY240719P010000002024-07-05 1:38PM EDT1,000.0085.0047.0055.150.00-1038.77%