Canada markets open in 7 hours 26 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
883.33+16.03 (+1.85%)
At close: 04:00PM EDT
883.00 -0.33 (-0.04%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforFebruary 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY250221C004500002024-05-31 9:49AM EDT450.00388.790.000.000.00-200.00%
LLY250221C004800002024-06-13 10:32AM EDT480.00415.030.000.000.00-200.00%
LLY250221C005300002024-06-07 12:38PM EDT530.00346.900.000.000.00-100.00%
LLY250221C005500002024-05-15 12:33PM EDT550.00259.400.000.000.00-100.00%
LLY250221C006400002024-06-10 9:30AM EDT640.00253.100.000.000.00-100.00%
LLY250221C006500002024-06-07 2:32PM EDT650.00237.750.000.000.00-2000.00%
LLY250221C006600002024-06-11 12:47PM EDT660.00235.250.000.000.00-200.00%
LLY250221C007000002024-06-07 3:14PM EDT700.00197.100.000.000.00-300.00%
LLY250221C007500002024-06-13 3:34PM EDT750.00181.920.000.000.00-200.00%
LLY250221C007600002024-06-05 11:47AM EDT760.00140.000.000.000.00-1600.00%
LLY250221C007700002024-06-05 11:47AM EDT770.00133.400.000.000.00-200.00%
LLY250221C007800002024-06-10 11:07AM EDT780.00144.480.000.000.00-1000.00%
LLY250221C007900002024-05-30 1:34PM EDT790.00114.060.000.000.00-200.00%
LLY250221C008000002024-06-12 2:32PM EDT800.00136.800.000.000.00-1700.00%
LLY250221C008100002024-06-11 10:06AM EDT810.00126.510.000.000.00-100.00%
LLY250221C008200002024-06-10 2:59PM EDT820.00120.830.000.000.00-3600.00%
LLY250221C008300002024-06-10 2:16PM EDT830.00115.110.000.000.00-900.00%
LLY250221C008400002024-06-13 12:15PM EDT840.00118.380.000.000.00-1300.00%
LLY250221C008500002024-06-13 12:15PM EDT850.00112.890.000.000.00-1000.00%
LLY250221C008600002024-06-13 12:14PM EDT860.00107.000.000.000.00-500.00%
LLY250221C008700002024-06-13 12:13PM EDT870.00101.980.000.000.00-100.00%
LLY250221C008800002024-06-13 2:52PM EDT880.0098.450.000.000.00-400.00%
LLY250221C009000002024-06-13 12:13PM EDT900.0087.900.000.000.00-600.39%
LLY250221C009100002024-05-21 12:46PM EDT910.0055.100.000.000.00-100.78%
LLY250221C009200002024-05-29 12:45PM EDT920.0053.380.000.000.00--00.78%
LLY250221C009300002024-06-04 9:34AM EDT930.0058.000.000.000.00-501.56%
LLY250221C009400002024-06-03 1:40PM EDT940.0053.850.000.000.00-101.56%
LLY250221C009500002024-06-13 1:05PM EDT950.0066.950.000.000.00-101.56%
LLY250221C009600002024-06-10 1:21PM EDT960.0057.450.000.000.00-201.56%
LLY250221C009800002024-06-07 12:49PM EDT980.0048.150.000.000.00-903.13%
LLY250221C010000002024-06-13 10:13AM EDT1,000.0050.730.000.000.00-403.13%
LLY250221C010200002024-06-06 11:37AM EDT1,020.0034.200.000.000.00--03.13%
LLY250221C010400002024-06-11 10:06AM EDT1,040.0034.910.000.000.00-103.13%
LLY250221C010600002024-06-13 10:13AM EDT1,060.0034.870.000.000.00-403.13%
LLY250221C010800002024-06-05 2:19PM EDT1,080.0023.580.000.000.00--06.25%
LLY250221C011000002024-06-05 3:07PM EDT1,100.0021.000.000.000.00-306.25%
LLY250221C011200002024-06-11 2:18PM EDT1,120.0023.200.000.000.00-306.25%
LLY250221C011400002024-05-16 9:32AM EDT1,140.0011.700.000.000.00-106.25%
LLY250221C012000002024-06-04 2:24PM EDT1,200.0010.860.000.000.00-206.25%
LLY250221C012400002024-06-06 3:22PM EDT1,240.008.050.000.000.00--06.25%
LLY250221C012800002024-06-13 3:22PM EDT1,280.009.840.000.000.00-1306.25%
PutsforFebruary 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY250221P003900002024-05-23 12:05PM EDT390.001.490.000.000.00--012.50%
LLY250221P004000002024-05-14 3:48PM EDT400.001.930.015.050.00-201456.17%
LLY250221P004500002024-05-20 1:21PM EDT450.002.700.000.000.00--012.50%
LLY250221P004700002024-05-30 9:42AM EDT470.002.950.000.000.00-2012.50%
LLY250221P005400002024-05-29 12:45PM EDT540.006.270.000.000.00--012.50%
LLY250221P005700002024-05-31 1:49PM EDT570.007.880.000.000.00-10012.50%
LLY250221P005800002024-06-05 12:58PM EDT580.007.600.000.000.00--012.50%
LLY250221P005900002024-05-15 12:31PM EDT590.0013.470.000.000.00-2012.50%
LLY250221P006000002024-06-13 2:01PM EDT600.006.200.000.000.00-106.25%
LLY250221P006200002024-06-10 3:14PM EDT620.008.050.000.000.00-306.25%
LLY250221P006300002024-05-23 11:39AM EDT630.0015.990.000.000.00--06.25%
LLY250221P006400002024-06-12 3:53PM EDT640.0010.200.000.000.00-106.25%
LLY250221P006500002024-06-10 3:18PM EDT650.0011.300.000.000.00-1006.25%
LLY250221P006600002024-05-29 1:45PM EDT660.0021.110.000.000.00-106.25%
LLY250221P006700002024-06-04 11:06AM EDT670.0019.850.000.000.00-306.25%
LLY250221P006800002024-06-10 3:18PM EDT680.0015.630.000.000.00-706.25%
LLY250221P006900002024-06-10 3:43PM EDT690.0016.900.000.000.00-506.25%
LLY250221P007000002024-06-13 10:00AM EDT700.0021.650.000.000.00-206.25%
LLY250221P007200002024-06-11 9:37AM EDT720.0022.760.000.000.00-106.25%
LLY250221P007300002024-06-07 10:11AM EDT730.0028.000.000.000.00-103.13%
LLY250221P007500002024-06-06 10:15AM EDT750.0035.300.000.000.00-203.13%
LLY250221P007600002024-05-29 9:31AM EDT760.0051.280.000.000.00-103.13%
LLY250221P007700002024-06-11 1:57PM EDT770.0036.330.000.000.00-103.13%
LLY250221P007800002024-06-10 11:51AM EDT780.0039.500.000.000.00-503.13%
LLY250221P007900002024-06-03 12:37PM EDT790.0053.980.000.000.00-103.13%
LLY250221P008000002024-06-11 3:42PM EDT800.0045.400.000.000.00-2103.13%
LLY250221P008100002024-06-10 2:28PM EDT810.0050.140.000.000.00-301.56%
LLY250221P008200002024-06-12 9:33AM EDT820.0054.770.000.000.00-7001.56%
LLY250221P008300002024-06-12 9:35AM EDT830.0060.000.000.000.00-301.56%
LLY250221P008400002024-06-11 10:08AM EDT840.0062.520.000.000.00-101.56%
LLY250221P008500002024-06-12 10:24AM EDT850.0065.950.000.000.00-3800.78%
LLY250221P008600002024-06-11 12:31PM EDT860.0071.050.000.000.00--00.78%
LLY250221P009000002024-06-06 9:51AM EDT900.00101.000.000.000.00--00.00%
LLY250221P009200002024-06-11 3:07PM EDT920.0098.850.000.000.00--00.00%
LLY250221P010000002024-05-07 2:18PM EDT1,000.00228.16173.50179.100.00--135.74%
LLY250221P010400002024-06-03 3:56PM EDT1,040.00216.000.000.000.00-100.00%