Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY241115C003900002024-05-21 12:22PM EDT390.00426.07502.40507.250.00--189.64%
LLY241115C004700002024-05-14 2:27PM EDT470.00304.16415.85420.550.00-141558.49%
LLY241115C004800002024-05-14 11:37AM EDT480.00289.08407.00411.800.00--159.69%
LLY241115C005000002024-06-12 9:38AM EDT500.00369.24392.00401.000.00-116368.42%
LLY241115C005100002024-06-20 11:03AM EDT510.00400.59382.00391.000.00-91966.47%
LLY241115C006000002024-06-17 2:06PM EDT600.00303.17295.65305.000.00-61554.48%
LLY241115C006200002024-05-10 10:53AM EDT620.00172.75244.95253.600.00--20.00%
LLY241115C006300002024-06-18 1:28PM EDT630.00275.17267.35276.000.00-2250.55%
LLY241115C006400002024-06-06 9:42AM EDT640.00219.30258.20267.000.00--153.47%
LLY241115C006500002024-05-23 2:41PM EDT650.00185.20249.05258.000.00-3452.48%
LLY241115C006700002024-06-03 11:12AM EDT670.00191.10232.10238.350.00-1649.15%
LLY241115C006800002024-06-10 3:41PM EDT680.00212.06222.60229.250.00-3648.04%
LLY241115C006900002024-05-17 9:59AM EDT690.00122.10208.00215.050.00-1243.12%
LLY241115C007000002024-06-21 3:42PM EDT700.00207.00205.20210.85+0.09+0.04%5306545.63%
LLY241115C007100002024-05-21 9:31AM EDT710.00128.640.000.000.00-1290.00%
LLY241115C007200002024-06-20 10:29AM EDT720.00202.75188.60193.000.00-12543.51%
LLY241115C007400002024-06-11 9:30AM EDT740.00170.51171.40176.500.00-1142.11%
LLY241115C007500002024-06-20 9:36AM EDT750.00174.00163.60168.550.00-2010341.51%
LLY241115C007600002024-06-21 10:55AM EDT760.00157.50155.80160.45-6.11-3.73%11340.76%
LLY241115C007700002024-05-28 10:09AM EDT770.0089.50146.55152.400.00-22439.98%
LLY241115C007800002024-06-10 3:30PM EDT780.00130.68139.85144.900.00-81839.45%
LLY241115C007900002024-06-20 12:30PM EDT790.00141.29132.15136.850.00-15238.56%
LLY241115C008000002024-06-20 10:19AM EDT800.00127.28125.45129.90-8.22-6.07%112938.19%
LLY241115C008100002024-06-20 1:30PM EDT810.00119.26118.15122.200.00-47037.36%
LLY241115C008200002024-06-18 12:29PM EDT820.00115.96110.85115.200.00-25536.81%
LLY241115C008300002024-06-18 2:35PM EDT830.00110.07105.85109.350.00-65636.74%
LLY241115C008400002024-06-21 9:59AM EDT840.0098.3998.70102.75-7.54-7.12%14836.22%
LLY241115C008500002024-06-20 3:54PM EDT850.0096.5093.5595.850.00-1913835.49%
LLY241115C008600002024-06-20 10:23AM EDT860.0096.6585.9590.800.00-54535.53%
LLY241115C008700002024-06-21 9:54AM EDT870.0080.3581.9586.70-4.56-5.37%14435.91%
LLY241115C008800002024-06-21 3:47PM EDT880.0077.0076.7079.15-1.48-1.89%113934.63%
LLY241115C008900002024-06-21 2:04PM EDT890.0072.0471.6574.20-9.09-11.20%22734.45%
LLY241115C009000002024-06-21 2:32PM EDT900.0068.0066.8069.40-0.10-0.15%149434.24%
LLY241115C009100002024-06-20 1:48PM EDT910.0064.3561.7064.60+4.95+8.33%16133.95%
LLY241115C009200002024-06-21 1:22PM EDT920.0059.9057.2560.15+0.77+1.30%22433.72%
LLY241115C009300002024-06-21 1:22PM EDT930.0055.8053.7058.25+2.85+5.38%21834.55%
LLY241115C009400002024-06-21 1:22PM EDT940.0051.9050.0551.85+1.64+3.26%210633.27%
LLY241115C009500002024-06-21 2:55PM EDT950.0047.3746.4050.75-1.13-2.33%221834.31%
LLY241115C009600002024-06-21 1:32PM EDT960.0044.8042.9544.70+0.60+1.36%27932.99%
LLY241115C009700002024-06-21 1:22PM EDT970.0041.5039.8041.45-0.45-1.07%34732.87%
LLY241115C009800002024-06-21 1:22PM EDT980.0038.5036.6538.60-1.51-3.77%21332.86%
LLY241115C009900002024-06-21 3:42PM EDT990.0034.6534.2536.30-3.40-8.94%22233.04%
LLY241115C010000002024-06-21 1:22PM EDT1,000.0033.0031.3533.30+0.25+0.76%219632.80%
LLY241115C010200002024-06-21 12:51PM EDT1,020.0028.7526.2528.25+2.40+9.11%140432.54%
LLY241115C010400002024-06-20 12:00PM EDT1,040.0027.0022.3024.250.00-162632.54%
LLY241115C010600002024-06-20 9:31AM EDT1,060.0022.8018.8520.600.00-21532.44%
LLY241115C010800002024-06-18 10:10AM EDT1,080.0019.1315.2019.550.00-151533.71%
LLY241115C011000002024-06-20 12:55PM EDT1,100.0015.0512.6514.950.00-321332.44%
LLY241115C011200002024-06-20 12:51PM EDT1,120.0013.4810.3512.700.00-1432.46%
LLY241115C011400002024-06-21 3:53PM EDT1,140.0010.708.1010.80+0.05+0.47%222532.50%
LLY241115C011600002024-06-18 9:42AM EDT1,160.009.856.859.250.00-11132.62%
LLY241115C011800002024-06-10 3:46PM EDT1,180.007.006.1011.750.00-3836.30%
LLY241115C012000002024-06-20 10:34AM EDT1,200.007.605.406.600.00-51232.67%
LLY241115C012400002024-06-11 9:36AM EDT1,240.003.802.714.900.00-1533.02%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY241115P003900002024-06-17 11:35AM EDT390.000.250.000.500.00-2653.25%
LLY241115P004000002024-06-17 11:35AM EDT400.000.260.001.690.00-2255.26%
LLY241115P004900002024-05-31 12:27PM EDT490.001.300.004.800.00-2456.34%
LLY241115P005000002024-06-07 2:01PM EDT500.000.850.015.100.00-2255.37%
LLY241115P005100002024-05-23 10:42AM EDT510.001.770.002.370.00--146.45%
LLY241115P005200002024-05-28 12:29PM EDT520.002.210.365.300.00-121252.52%
LLY241115P005500002024-06-11 12:15PM EDT550.002.120.582.910.00--10042.38%
LLY241115P005600002024-06-10 9:53AM EDT560.002.390.823.100.00-11141.49%
LLY241115P005700002024-05-17 9:34AM EDT570.005.750.733.250.00-2740.48%
LLY241115P005800002024-05-31 3:56PM EDT580.004.050.871.800.00-1735.12%
LLY241115P005900002024-06-03 11:21AM EDT590.003.991.103.200.00-1437.65%
LLY241115P006000002024-06-21 10:15AM EDT600.002.401.562.50-0.30-11.11%12634.64%
LLY241115P006100002024-05-31 3:56PM EDT610.005.951.693.900.00-2636.46%
LLY241115P006200002024-06-21 3:58PM EDT620.003.002.374.60+0.33+12.36%12936.40%
LLY241115P006300002024-06-17 11:39AM EDT630.003.852.434.550.00-241934.96%
LLY241115P006400002024-06-21 1:45PM EDT640.003.972.814.90+0.52+15.07%19434.20%
LLY241115P006500002024-06-20 10:02AM EDT650.004.342.714.85+0.41+10.43%15632.79%
LLY241115P006600002024-06-21 10:51AM EDT660.004.964.155.15-0.04-0.80%11431.92%
LLY241115P006700002024-06-20 10:40AM EDT670.005.064.605.850.00-101631.57%
LLY241115P006800002024-06-06 11:08AM EDT680.0010.773.507.500.00-11432.27%
LLY241115P006900002024-06-13 3:43PM EDT690.008.205.607.500.00-76030.88%
LLY241115P007000002024-06-21 2:52PM EDT700.008.107.208.35+0.60+8.00%1116530.42%
LLY241115P007100002024-06-21 10:55AM EDT710.009.207.509.90-0.75-7.54%114030.55%
LLY241115P007200002024-06-21 12:32PM EDT720.0010.309.2010.60-0.70-6.36%11829.76%
LLY241115P007300002024-06-20 12:57PM EDT730.0011.4210.6511.950.00-14929.47%
LLY241115P007400002024-06-21 11:32AM EDT740.0013.2911.0514.90+1.08+8.85%12930.30%
LLY241115P007500002024-06-21 3:28PM EDT750.0014.7513.2015.55-0.95-6.05%120529.24%
LLY241115P007600002024-06-21 11:55AM EDT760.0016.5014.9016.85-0.20-1.20%18528.60%
LLY241115P007700002024-06-20 9:49AM EDT770.0016.3016.5019.100.00-88528.50%
LLY241115P007800002024-06-21 3:56PM EDT780.0020.4519.9522.55-0.80-3.76%116229.00%
LLY241115P007900002024-06-20 3:43PM EDT790.0024.3520.6524.500.00-144228.46%
LLY241115P008000002024-06-21 2:19PM EDT800.0025.7023.3526.15+2.70+11.74%3710227.66%
LLY241115P008100002024-06-21 3:53PM EDT810.0028.2526.1529.05-3.70-11.58%15227.46%
LLY241115P008200002024-06-21 3:53PM EDT820.0031.7029.7032.15+3.70+13.21%13127.24%
LLY241115P008300002024-06-20 10:21AM EDT830.0031.0534.0035.700.00-54827.13%
LLY241115P008400002024-06-21 1:25PM EDT840.0038.1037.4041.35-1.65-4.15%26327.90%
LLY241115P008500002024-06-21 2:23PM EDT850.0042.4539.6543.00-3.65-7.92%5223426.64%
LLY241115P008600002024-06-20 9:43AM EDT860.0040.0044.2049.150.00-2927.38%
LLY241115P008700002024-06-18 10:28AM EDT870.0050.4549.6052.200.00-2926.56%
LLY241115P008800002024-06-21 1:42PM EDT880.0054.7752.7056.80-1.58-2.80%41326.34%
LLY241115P008900002024-06-21 1:40PM EDT890.0059.6358.6561.60-1.37-2.25%44026.09%
LLY241115P009000002024-06-21 1:28PM EDT900.0064.8062.8568.35-3.20-4.71%25926.59%
LLY241115P009100002024-06-21 2:59PM EDT910.0070.9568.7571.25+7.05+11.03%2725.25%
LLY241115P009200002024-06-21 1:43PM EDT920.0075.6073.8578.45-1.25-1.63%22225.72%
LLY241115P009300002024-06-20 11:10AM EDT930.0075.2579.5083.300.00-2825.00%