Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
886.44 +2.56 (+0.29%)
After hours: 07:40PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240628C003900002024-06-14 3:50PM EDT390.00489.00491.00500.000.00-100267.33%
LLY240628C004700002024-05-29 10:56AM EDT470.00348.15411.00420.000.00-11211.48%
LLY240628C004900002024-06-14 3:43PM EDT490.00390.00391.00400.000.00--8198.93%
LLY240628C005200002024-06-21 2:43PM EDT520.00365.12361.00370.00+5.12+1.42%310181.03%
LLY240628C005700002024-06-14 3:52PM EDT570.00309.92311.00320.000.00--9153.17%
LLY240628C006300002024-06-20 1:43PM EDT630.00246.83251.05260.000.00-11122.75%
LLY240628C006500002024-06-21 9:31AM EDT650.00235.92231.00240.00+102.95+77.42%201112.70%
LLY240628C006700002024-05-10 12:15PM EDT670.00101.46178.65186.900.00--10.00%
LLY240628C006750002024-06-13 3:36PM EDT675.00206.35206.00215.000.00-43100.84%
LLY240628C006900002024-06-05 3:09PM EDT690.00148.00191.00200.000.00-1593.87%
LLY240628C007000002024-06-21 12:08PM EDT700.00186.77181.00190.00-3.06-1.61%3589.28%
LLY240628C007200002024-06-05 10:26AM EDT720.00110.61161.00170.000.00--180.20%
LLY240628C007350002024-05-31 1:57PM EDT735.0083.29146.00155.000.00-2273.47%
LLY240628C007400002024-06-03 2:58PM EDT740.0096.05141.00150.000.00-1171.24%
LLY240628C007450002024-06-13 3:02PM EDT745.00134.29136.00145.000.00-2169.02%
LLY240628C007500002024-06-21 1:37PM EDT750.00137.52131.00140.00+4.55+3.42%13566.81%
LLY240628C007550002024-06-20 1:40PM EDT755.00119.40126.00135.000.00-1864.60%
LLY240628C007600002024-06-21 10:30AM EDT760.00124.45121.00130.00+5.04+4.22%13762.39%
LLY240628C007650002024-06-12 2:16PM EDT765.00101.24116.05124.900.00-11359.99%
LLY240628C007700002024-06-21 12:02PM EDT770.00115.67111.00120.00+28.17+32.19%12257.98%
LLY240628C007750002024-06-07 11:00AM EDT775.0075.25106.00115.000.00-22455.79%
LLY240628C007800002024-06-21 2:45PM EDT780.00106.24101.00110.00+9.74+10.09%63253.59%
LLY240628C007850002024-06-21 3:23PM EDT785.00100.7996.00104.65-0.81-0.80%41950.15%
LLY240628C007900002024-06-21 1:42PM EDT790.0097.5391.0099.65-12.43-11.30%81368.65%
LLY240628C007950002024-06-21 12:48PM EDT795.0094.7686.0094.85-15.09-13.74%110466.65%
LLY240628C008000002024-06-21 3:26PM EDT800.0085.9781.0090.40+7.20+9.14%1122565.80%
LLY240628C008050002024-06-21 2:28PM EDT805.0081.1876.4085.10-8.89-9.87%92161.98%
LLY240628C008100002024-06-21 3:19PM EDT810.0075.8571.0579.75-16.65-18.00%82058.02%
LLY240628C008150002024-06-21 3:27PM EDT815.0070.7266.0074.45+0.72+1.03%218354.25%
LLY240628C008200002024-06-21 3:28PM EDT820.0066.0861.7570.15+1.48+2.29%14753.70%
LLY240628C008250002024-06-21 9:45AM EDT825.0062.0056.2064.90+5.35+9.44%25050.09%
LLY240628C008300002024-06-21 10:04AM EDT830.0056.9951.4060.15-17.51-23.50%624547.97%
LLY240628C008350002024-06-20 2:43PM EDT835.0051.6847.0054.950.00-53344.49%
LLY240628C008375002024-06-20 11:52AM EDT837.5065.3844.6051.100.00-81039.09%
LLY240628C008400002024-06-21 12:42PM EDT840.0046.6742.0050.65-1.73-3.57%45743.47%
LLY240628C008425002024-06-21 3:24PM EDT842.5044.2440.0046.40+1.99+4.71%2837.15%
LLY240628C008450002024-06-21 2:56PM EDT845.0042.3437.5545.50+0.49+1.17%25440.05%
LLY240628C008475002024-06-20 1:25PM EDT847.5040.8635.0042.300.00-31336.69%
LLY240628C008500002024-06-21 3:40PM EDT850.0036.7535.3538.90-1.30-3.42%3230132.81%
LLY240628C008550002024-06-21 3:51PM EDT855.0032.6032.2034.45+1.03+3.26%719731.24%
LLY240628C008600002024-06-21 3:34PM EDT860.0028.2027.8030.00+0.70+2.55%932229.44%
LLY240628C008650002024-06-21 11:25AM EDT865.0025.4521.0027.10-2.57-9.17%17730.81%
LLY240628C008700002024-06-21 3:59PM EDT870.0021.2819.3523.30-0.02-0.09%7111129.68%
LLY240628C008750002024-06-21 3:59PM EDT875.0017.8815.9518.65-3.97-18.17%13917526.48%
LLY240628C008800002024-06-21 3:59PM EDT880.0014.7813.8515.30-3.42-18.79%30966625.47%
LLY240628C008850002024-06-21 3:56PM EDT885.0012.9111.0513.20-2.39-15.62%20917726.33%
LLY240628C008900002024-06-21 3:59PM EDT890.009.458.6510.30-2.37-20.05%24227925.07%
LLY240628C008950002024-06-21 3:57PM EDT895.007.156.207.90-3.65-33.80%14518124.16%
LLY240628C009000002024-06-21 3:59PM EDT900.006.004.906.20-3.00-33.33%39555324.04%
LLY240628C009050002024-06-21 3:53PM EDT905.005.002.664.95-1.80-26.47%16429924.31%
LLY240628C009100002024-06-21 3:58PM EDT910.003.602.774.45-2.27-38.67%48618225.93%
LLY240628C009150002024-06-21 3:02PM EDT915.002.901.963.30-2.15-42.57%1339125.48%
LLY240628C009200002024-06-21 3:55PM EDT920.002.071.942.37-1.90-47.86%18815924.99%
LLY240628C009250002024-06-21 3:56PM EDT925.001.761.181.87-1.24-41.33%6817925.39%
LLY240628C009300002024-06-21 3:57PM EDT930.001.300.601.60-1.26-49.22%8211526.36%
LLY240628C009350002024-06-21 3:06PM EDT935.001.040.261.15-1.11-51.63%1511626.16%
LLY240628C009400002024-06-21 3:56PM EDT940.000.670.701.10-0.86-56.21%4115027.75%
LLY240628C009500002024-06-21 3:47PM EDT950.000.450.450.60-0.75-62.50%3125727.75%
LLY240628C009550002024-06-21 2:44PM EDT955.000.400.201.02-0.55-57.89%1357132.58%
LLY240628C009600002024-06-21 12:47PM EDT960.000.520.250.34-0.13-20.00%129028.13%
LLY240628C009700002024-06-21 3:45PM EDT970.000.210.100.55-0.34-61.82%61133.59%
LLY240628C009800002024-06-21 3:54PM EDT980.000.190.060.18-0.11-36.67%1730030.96%
LLY240628C009900002024-06-21 1:41PM EDT990.000.150.010.14-0.04-21.05%51132.52%
LLY240628C010000002024-06-21 3:58PM EDT1,000.000.090.000.23-0.04-30.77%3427237.31%
LLY240628C010200002024-06-21 12:43PM EDT1,020.000.040.000.08-0.04-50.00%202237.40%
LLY240628C010400002024-06-17 10:18AM EDT1,040.000.100.000.560.00-1353.54%
LLY240628C010600002024-06-21 3:54PM EDT1,060.000.030.010.05-0.01-25.00%13643.95%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240628P005500002024-06-03 2:43PM EDT550.000.220.000.770.00-44133.98%
LLY240628P005900002024-06-12 3:13PM EDT590.000.440.000.770.00-11115.92%
LLY240628P006000002024-06-03 2:43PM EDT600.000.320.000.770.00-56111.62%
LLY240628P006200002024-06-14 3:32PM EDT620.000.050.000.900.00-21105.18%
LLY240628P006400002024-06-12 3:13PM EDT640.000.460.000.770.00-1194.78%
LLY240628P006500002024-06-17 12:03PM EDT650.000.070.000.770.00-2790.72%
LLY240628P006550002024-05-17 10:23AM EDT655.001.250.000.750.00-1288.38%
LLY240628P006600002024-05-20 11:20AM EDT660.000.990.000.740.00-1086.23%
LLY240628P006650002024-06-17 12:21PM EDT665.000.050.000.770.00-1184.72%
LLY240628P006700002024-06-06 12:40PM EDT670.000.350.000.770.00-22682.72%
LLY240628P006750002024-06-17 12:21PM EDT675.000.050.000.770.00-31280.76%
LLY240628P006800002024-06-10 12:49PM EDT680.000.260.000.150.00-152865.23%
LLY240628P006850002024-05-28 3:22PM EDT685.000.830.000.780.00-4477.00%
LLY240628P006900002024-06-21 3:58PM EDT690.000.020.000.02-0.03-60.00%12851.56%
LLY240628P006950002024-06-03 2:47PM EDT695.000.460.000.780.00-13473.10%
LLY240628P007000002024-06-21 10:28AM EDT700.000.010.000.78-0.04-80.00%14671.19%
LLY240628P007050002024-06-21 9:48AM EDT705.000.050.000.200.00-317358.69%
LLY240628P007100002024-06-21 3:37PM EDT710.000.030.000.12-0.21-87.50%12954.10%
LLY240628P007150002024-06-20 2:22PM EDT715.000.070.000.200.00-15655.37%
LLY240628P007200002024-06-10 9:42AM EDT720.000.790.000.770.00-2563.48%
LLY240628P007250002024-06-20 10:18AM EDT725.000.050.000.360.00-23055.76%
LLY240628P007300002024-06-20 12:05PM EDT730.000.010.010.380.00-25354.59%
LLY240628P007350002024-06-20 12:05PM EDT735.000.040.000.400.00-23453.03%
LLY240628P007400002024-06-17 1:27PM EDT740.000.080.000.480.00-28152.49%
LLY240628P007450002024-06-21 10:10AM EDT745.000.010.000.37-0.27-96.43%14953.86%
LLY240628P007500002024-06-21 10:10AM EDT750.000.120.030.14-0.05-29.41%16745.80%
LLY240628P007550002024-06-20 1:38PM EDT755.000.240.000.110.00-46542.87%
LLY240628P007600002024-06-21 11:47AM EDT760.000.050.000.81-0.08-61.54%210054.79%
LLY240628P007650002024-06-20 10:31AM EDT765.000.300.000.350.00-25746.17%
LLY240628P007700002024-06-17 1:02PM EDT770.000.180.000.390.00-46545.07%
LLY240628P007750002024-06-21 3:46PM EDT775.000.050.050.40-0.29-85.29%135343.41%
LLY240628P007800002024-06-20 3:41PM EDT780.000.100.010.130.00-26935.65%
LLY240628P007850002024-06-21 3:41PM EDT785.000.070.000.40-0.26-78.79%3321439.77%
LLY240628P007900002024-06-20 2:46PM EDT790.000.440.010.430.00-417338.38%
LLY240628P007950002024-06-21 11:20AM EDT795.000.120.060.41-0.38-76.00%204236.28%
LLY240628P008000002024-06-21 3:28PM EDT800.000.140.120.25-0.26-65.00%3434131.93%
LLY240628P008050002024-06-20 1:38PM EDT805.000.740.080.830.00-63636.99%
LLY240628P008100002024-06-21 11:20AM EDT810.000.430.100.94-0.57-57.00%230935.86%
LLY240628P008150002024-06-21 3:02PM EDT815.000.230.120.97-0.46-66.67%218634.03%
LLY240628P008200002024-06-21 3:58PM EDT820.000.540.200.91-0.21-28.00%6512431.54%
LLY240628P008250002024-06-21 3:50PM EDT825.000.450.200.65-0.64-58.72%818627.54%
LLY240628P008275002024-06-21 11:39AM EDT827.500.650.231.20-0.35-35.00%19530.27%
LLY240628P008300002024-06-21 3:54PM EDT830.000.450.270.70-0.61-57.55%9328225.95%
LLY240628P008325002024-06-21 3:57PM EDT832.500.610.450.87-1.04-63.03%422126.12%
LLY240628P008350002024-06-21 3:58PM EDT835.000.690.600.79-1.26-64.62%7638624.57%
LLY240628P008375002024-06-21 2:42PM EDT837.500.880.421.38-1.32-60.00%61126.84%
LLY240628P008400002024-06-21 3:59PM EDT840.000.920.401.32-1.09-54.23%20931725.43%
LLY240628P008425002024-06-21 3:58PM EDT842.501.030.921.32-1.72-62.55%312824.32%
LLY240628P008450002024-06-21 3:58PM EDT845.001.230.641.68-1.28-51.00%18035424.76%
LLY240628P008475002024-06-21 3:58PM EDT847.501.580.801.66-1.26-44.37%809423.50%
LLY240628P008500002024-06-21 3:59PM EDT850.001.621.502.04-2.31-58.78%30249323.74%
LLY240628P008550002024-06-21 3:55PM EDT855.002.082.002.87-2.27-52.18%11410623.88%
LLY240628P008600002024-06-21 3:49PM EDT860.003.462.734.50-1.44-29.39%18138725.50%
LLY240628P008650002024-06-21 3:41PM EDT865.004.303.054.20-1.59-26.99%9523621.69%
LLY240628P008700002024-06-21 3:59PM EDT870.004.904.756.20-2.60-34.67%17020522.93%
LLY240628P008750002024-06-21 3:47PM EDT875.007.776.308.00-1.23-13.67%7417122.95%
LLY240628P008800002024-06-21 3:53PM EDT880.008.558.459.15-2.10-19.72%18816621.08%
LLY240628P008850002024-06-21 3:59PM EDT885.0011.009.7011.30-1.90-14.73%21434120.55%
LLY240628P008900002024-06-21 3:39PM EDT890.0013.7112.7514.30-3.11-18.49%8929820.94%
LLY240628P008950002024-06-21 3:56PM EDT895.0016.6515.8017.35-8.75-34.45%116120.75%
LLY240628P009000002024-06-21 3:56PM EDT900.0019.9918.6020.75-5.81-22.52%3110320.58%