Canada markets open in 4 hours 58 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
867.30+1.48 (+0.17%)
At close: 04:00PM EDT
867.99 +0.69 (+0.08%)
Pre-Market: 04:31AM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240816C003700002024-06-05 10:23AM EDT370.00459.850.000.000.00--00.00%
LLY240816C003800002024-06-04 2:42PM EDT380.00456.100.000.000.00-700.00%
LLY240816C005000002024-05-15 10:56AM EDT500.00283.960.000.000.00-100.00%
LLY240816C005200002024-04-26 3:24PM EDT520.00223.74292.25296.000.00-110.00%
LLY240816C005400002024-04-30 10:58AM EDT540.00249.08282.05285.750.00-160.00%
LLY240816C005500002024-04-26 1:55PM EDT550.00198.40262.85266.600.00-110.00%
LLY240816C005600002024-05-29 9:53AM EDT560.00251.690.000.000.00--00.00%
LLY240816C005800002024-06-12 9:54AM EDT580.00283.600.000.000.00-100.00%
LLY240816C005900002024-05-10 1:01PM EDT590.00184.69263.25269.650.00-340.00%
LLY240816C006000002024-05-28 1:44PM EDT600.00211.650.000.000.00-200.00%
LLY240816C006100002024-06-03 11:58AM EDT610.00229.100.000.000.00-200.00%
LLY240816C006200002024-06-10 9:49AM EDT620.00242.680.000.000.00-500.00%
LLY240816C006300002024-06-03 12:04PM EDT630.00209.940.000.000.00-300.00%
LLY240816C006400002024-06-03 12:04PM EDT640.00200.520.000.000.00-300.00%
LLY240816C006500002024-06-10 3:29PM EDT650.00225.500.000.000.00-100.00%
LLY240816C006700002024-06-12 2:30PM EDT670.00203.370.000.000.00-2400.00%
LLY240816C006800002024-06-12 10:03AM EDT680.00192.500.000.000.00-100.00%
LLY240816C006900002024-06-12 1:15PM EDT690.00187.120.000.000.00-100.00%
LLY240816C007000002024-06-12 1:15PM EDT700.00177.670.000.000.00-100.00%
LLY240816C007100002024-06-10 12:49PM EDT710.00162.600.000.000.00-100.00%
LLY240816C007200002024-06-11 2:51PM EDT720.00161.300.000.000.00-100.00%
LLY240816C007300002024-06-11 2:51PM EDT730.00151.950.000.000.00-200.00%
LLY240816C007400002024-06-12 12:49PM EDT740.00141.000.000.000.00-200.00%
LLY240816C007500002024-06-12 3:22PM EDT750.00131.750.000.000.00-400.00%
LLY240816C007600002024-06-12 11:40AM EDT760.00119.440.000.000.00-100.00%
LLY240816C007700002024-06-12 10:22AM EDT770.00113.450.000.000.00-100.00%
LLY240816C007800002024-06-12 9:35AM EDT780.0096.850.000.000.00-100.00%
LLY240816C007900002024-06-12 3:01PM EDT790.0094.550.000.000.00-100.00%
LLY240816C008000002024-06-12 3:48PM EDT800.0090.000.000.000.00-1300.00%
LLY240816C008100002024-06-11 1:01PM EDT810.0077.430.000.000.00-600.00%
LLY240816C008200002024-06-12 3:55PM EDT820.0077.150.000.000.00-5800.00%
LLY240816C008300002024-06-12 3:55PM EDT830.0070.500.000.000.00-400.00%
LLY240816C008400002024-06-12 11:53AM EDT840.0060.150.000.000.00-400.00%
LLY240816C008500002024-06-12 3:42PM EDT850.0055.900.000.000.00-3800.00%
LLY240816C008600002024-06-12 3:35PM EDT860.0049.700.000.000.00-12900.00%
LLY240816C008700002024-06-12 3:56PM EDT870.0046.640.000.000.00-27500.20%
LLY240816C008800002024-06-12 1:08PM EDT880.0041.200.000.000.00-4200.78%
LLY240816C008900002024-06-12 3:55PM EDT890.0038.000.000.000.00-3901.56%
LLY240816C009000002024-06-12 3:58PM EDT900.0033.000.000.000.00-37901.56%
LLY240816C009100002024-06-12 2:51PM EDT910.0028.200.000.000.00-603.13%
LLY240816C009200002024-06-12 2:04PM EDT920.0023.800.000.000.00-5703.13%
LLY240816C009300002024-06-11 3:55PM EDT930.0023.300.000.000.00-2103.13%
LLY240816C009400002024-06-12 3:04PM EDT940.0019.800.000.000.00-7303.13%
LLY240816C009500002024-06-12 9:57AM EDT950.0016.000.000.000.00-603.13%
LLY240816C009600002024-06-12 1:12PM EDT960.0015.850.000.000.00-6306.25%
LLY240816C009700002024-06-12 11:05AM EDT970.0013.300.000.000.00-106.25%
LLY240816C009800002024-06-12 3:39PM EDT980.0011.390.000.000.00-106.25%
LLY240816C009900002024-06-12 9:54AM EDT990.009.600.000.000.00-406.25%
LLY240816C010000002024-06-12 3:47PM EDT1,000.009.300.000.000.00-1906.25%
LLY240816C010200002024-06-12 11:30AM EDT1,020.006.950.000.000.00-306.25%
LLY240816C010400002024-06-11 2:34PM EDT1,040.006.020.000.000.00-1306.25%
LLY240816C010600002024-06-12 3:17PM EDT1,060.004.300.000.000.00-167012.50%
LLY240816C010800002024-06-12 11:37AM EDT1,080.003.350.000.000.00-1012.50%
LLY240816C011000002024-06-12 3:28PM EDT1,100.002.500.000.000.00-3012.50%
LLY240816C011200002024-06-07 1:38PM EDT1,120.002.000.000.000.00-2012.50%
LLY240816C011400002024-06-11 3:13PM EDT1,140.002.000.000.000.00-11012.50%
LLY240816C011600002024-06-11 3:04PM EDT1,160.001.930.000.000.00-4012.50%
LLY240816C011800002024-06-06 1:39PM EDT1,180.000.800.000.000.00-1012.50%
LLY240816C012000002024-06-12 10:31AM EDT1,200.001.060.000.000.00-5012.50%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240816P003700002024-04-26 3:34PM EDT370.000.610.000.580.00-1178.32%
LLY240816P003800002024-04-26 9:50AM EDT380.000.310.000.580.00-33475.98%
LLY240816P003900002024-04-19 2:58PM EDT390.000.350.000.000.00-10625.00%
LLY240816P004000002024-04-26 9:30AM EDT400.000.340.000.580.00-12071.58%
LLY240816P004100002024-06-06 2:17PM EDT410.000.470.000.000.00-100025.00%
LLY240816P004300002024-04-26 2:00PM EDT430.000.760.000.580.00-1165.28%
LLY240816P004500002024-05-13 11:31AM EDT450.000.110.001.080.00-24024466.06%
LLY240816P004600002024-06-07 11:07AM EDT460.000.630.000.000.00-2025.00%
LLY240816P005000002024-06-06 3:33PM EDT500.000.310.000.000.00-1025.00%
LLY240816P005200002024-06-05 12:58PM EDT520.000.410.000.000.00-10025.00%
LLY240816P005400002024-06-12 3:57PM EDT540.000.220.000.000.00-3025.00%
LLY240816P005500002024-06-12 3:57PM EDT550.000.320.000.000.00-14025.00%
LLY240816P005600002024-06-12 1:42PM EDT560.000.340.000.000.00-8025.00%
LLY240816P005700002024-06-12 3:59PM EDT570.000.420.000.000.00-5025.00%
LLY240816P005800002024-06-06 10:14AM EDT580.000.890.000.000.00-1012.50%
LLY240816P005900002024-06-12 9:47AM EDT590.000.770.000.000.00-6012.50%
LLY240816P006000002024-06-10 3:37PM EDT600.000.750.000.000.00-2012.50%
LLY240816P006100002024-06-11 9:57AM EDT610.000.750.000.000.00-1012.50%
LLY240816P006200002024-06-05 9:58AM EDT620.001.400.000.000.00-1012.50%
LLY240816P006300002024-06-11 2:10PM EDT630.001.080.000.000.00-2012.50%
LLY240816P006400002024-06-12 1:18PM EDT640.001.460.000.000.00-10012.50%
LLY240816P006500002024-06-12 2:15PM EDT650.001.460.000.000.00-2012.50%
LLY240816P006600002024-06-10 3:15PM EDT660.001.340.000.000.00-2012.50%
LLY240816P006700002024-06-11 3:58PM EDT670.001.200.000.000.00-5012.50%
LLY240816P006800002024-06-11 10:35AM EDT680.001.320.000.000.00-10012.50%
LLY240816P006900002024-06-11 9:30AM EDT690.002.100.000.000.00-1012.50%
LLY240816P007000002024-06-12 3:53PM EDT700.002.450.000.000.00-147012.50%
LLY240816P007100002024-06-12 3:14PM EDT710.003.040.000.000.00-15012.50%
LLY240816P007200002024-06-12 3:52PM EDT720.003.500.000.000.00-1606.25%
LLY240816P007300002024-06-12 1:55PM EDT730.004.550.000.000.00-306.25%
LLY240816P007400002024-06-12 3:16PM EDT740.005.200.000.000.00-1306.25%
LLY240816P007500002024-06-12 2:44PM EDT750.006.600.000.000.00-3806.25%
LLY240816P007600002024-06-12 11:49AM EDT760.008.050.000.000.00-406.25%
LLY240816P007700002024-06-12 12:05PM EDT770.009.150.000.000.00-1106.25%
LLY240816P007800002024-06-12 3:29PM EDT780.0010.640.000.000.00-706.25%
LLY240816P007900002024-06-12 11:13AM EDT790.0013.700.000.000.00-3303.13%
LLY240816P008000002024-06-12 3:52PM EDT800.0014.250.000.000.00-6503.13%
LLY240816P008100002024-06-12 3:58PM EDT810.0016.750.000.000.00-1303.13%
LLY240816P008200002024-06-12 3:58PM EDT820.0019.600.000.000.00-3003.13%
LLY240816P008300002024-06-12 10:50AM EDT830.0024.500.000.000.00-1501.56%
LLY240816P008400002024-06-11 3:21PM EDT840.0027.690.000.000.00-2501.56%
LLY240816P008500002024-06-12 1:55PM EDT850.0032.100.000.000.00-300.78%
LLY240816P008600002024-06-12 3:59PM EDT860.0035.100.000.000.00-19500.39%
LLY240816P008700002024-06-12 10:49AM EDT870.0041.500.000.000.00-10800.00%
LLY240816P008800002024-06-12 1:31PM EDT880.0045.700.000.000.00-500.00%
LLY240816P008900002024-06-12 1:34PM EDT890.0051.550.000.000.00-1100.00%
LLY240816P009000002024-06-12 3:56PM EDT900.0056.300.000.000.00-1600.00%
LLY240816P009100002024-06-10 1:15PM EDT910.0068.200.000.000.00-100.00%
LLY240816P009200002024-06-10 3:49PM EDT920.0073.190.000.000.00-100.00%
LLY240816P009500002024-06-10 3:49PM EDT950.0095.670.000.000.00-800.00%