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
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY261218C003600002024-07-02 9:44AM EDT360.00555.00615.00624.000.00-11155.31%
LLY261218C003800002024-06-20 1:22PM EDT380.00540.75598.00607.000.00-1454.22%
LLY261218C003900002024-06-20 1:15PM EDT390.00536.29589.00598.000.00--253.41%
LLY261218C004000002024-06-26 10:16AM EDT400.00546.00581.00590.000.00-31853.10%
LLY261218C004100002024-02-13 4:47PM EDT410.00381.78399.00408.000.00--40.00%
LLY261218C004200002024-04-19 11:52AM EDT420.00364.50398.00408.000.00-120.00%
LLY261218C004300002024-03-11 10:16AM EDT430.00360.68388.00398.000.00-2130.00%
LLY261218C004400002024-04-15 2:59PM EDT440.00377.36399.00408.000.00-220.00%
LLY261218C004500002024-07-02 12:01PM EDT450.00496.00539.00548.000.00-1450.46%
LLY261218C004600002024-06-14 2:07PM EDT460.00473.67531.00540.000.00-1550.08%
LLY261218C004700002024-06-17 1:08PM EDT470.00475.00523.00532.000.00-4351.43%
LLY261218C004800002024-04-09 9:51AM EDT480.00356.25354.00363.000.00-2220.00%
LLY261218C004900002024-06-21 9:31AM EDT490.00448.00506.00515.000.00-1650.15%
LLY261218C005000002024-07-01 10:39AM EDT500.00471.00498.00507.000.00-12149.69%
LLY261218C005100002024-04-04 12:42PM EDT510.00345.00302.00311.000.00-520.00%
LLY261218C005200002024-07-01 10:08AM EDT520.00451.00482.00492.000.00-21049.09%
LLY261218C005300002024-05-17 12:03PM EDT530.00323.00414.00423.000.00-32322.05%
LLY261218C005400002024-06-12 11:02AM EDT540.00398.00464.00473.000.00-1147.15%
LLY261218C005500002024-07-11 12:29PM EDT550.00440.00459.00468.000.00-1847.62%
LLY261218C005600002024-07-02 1:50PM EDT560.00416.30451.00460.000.00-14947.13%
LLY261218C005700002024-06-12 10:58AM EDT570.00375.75442.00451.000.00-1346.33%
LLY261218C005800002024-06-27 2:23PM EDT580.00400.00436.00445.000.00-1846.42%
LLY261218C005900002024-06-24 12:06PM EDT590.00391.66428.00438.000.00-2646.19%
LLY261218C006000002024-07-10 11:24AM EDT600.00419.00421.00430.000.00-145945.67%
LLY261218C006100002024-03-07 4:43PM EDT610.00287.15282.00291.700.00-110.00%
LLY261218C006200002024-07-10 11:24AM EDT620.00404.00406.00416.000.00-1445.15%
LLY261218C006300002024-06-05 10:21AM EDT630.00303.00364.00374.000.00-1135.38%
LLY261218C006400002024-06-18 12:03PM EDT640.00352.98392.00401.000.00-32044.33%
LLY261218C006500002024-06-18 1:29PM EDT650.00340.52385.00394.000.00-2944.04%
LLY261218C006600002024-06-28 1:02PM EDT660.00349.36378.00387.000.00-11943.74%
LLY261218C006700002024-06-21 12:30PM EDT670.00328.00371.00380.000.00-1443.42%
LLY261218C006800002024-06-03 9:46AM EDT680.00280.00328.00335.900.00-2034.02%
LLY261218C006900002024-06-26 11:58AM EDT690.00326.50358.00367.000.00-1243.00%
LLY261218C007000002024-07-11 12:47PM EDT700.00337.91352.00360.000.00-210242.66%
LLY261218C007100002024-07-10 11:01AM EDT710.00337.49345.00353.000.00-1842.31%
LLY261218C007200002024-06-28 12:30PM EDT720.00310.00338.00347.000.00-11042.17%
LLY261218C007300002024-05-28 10:32AM EDT730.00232.00300.00309.000.00-1734.90%
LLY261218C007400002024-06-11 9:45AM EDT740.00265.00314.00323.950.00-12939.45%
LLY261218C007500002024-07-11 10:25AM EDT750.00313.00319.00327.000.00-12041.25%
LLY261218C007600002024-07-01 12:23PM EDT760.00290.66313.00321.000.00-12041.07%
LLY261218C007700002024-06-24 11:57AM EDT770.00277.00307.00315.000.00-13540.87%
LLY261218C007800002024-06-20 11:59AM EDT780.00271.25301.00309.000.00-11440.66%
LLY261218C007900002024-07-11 2:24PM EDT790.00287.00295.00303.000.00-507040.44%
LLY261218C008000002024-07-11 9:30AM EDT800.00281.75289.10297.000.00-16540.21%
LLY261218C008100002024-06-17 2:00PM EDT810.00246.27283.00291.000.00-71839.97%
LLY261218C008200002024-07-02 9:32AM EDT820.00246.73277.20285.000.00-23839.72%
LLY261218C008300002024-06-20 11:58AM EDT830.00245.00272.00280.000.00-12139.66%
LLY261218C008400002024-07-10 12:04PM EDT840.00268.31266.00274.000.00-101039.39%
LLY261218C008500002024-07-11 12:41PM EDT850.00248.06261.00269.000.00-23539.30%
LLY261218C008600002024-07-11 10:50AM EDT860.00249.83256.00263.000.00-1539.01%
LLY261218C008700002024-07-05 1:45PM EDT870.00231.00250.00258.000.00-42538.89%
LLY261218C008800002024-07-11 10:32AM EDT880.00240.09245.00253.000.00-12938.77%
LLY261218C008900002024-07-11 10:20AM EDT890.00236.51240.00248.000.00-1738.63%
LLY261218C009000002024-07-12 1:25PM EDT900.00240.00235.00243.00+13.99+6.19%312838.48%
LLY261218C009200002024-07-12 9:53AM EDT920.00225.10225.15233.00+14.32+6.79%12738.15%
LLY261218C009400002024-07-12 1:04PM EDT940.00220.30215.00223.00+10.85+5.18%19537.78%
LLY261218C009600002024-07-12 11:56AM EDT960.00208.45206.00214.00-1.30-0.62%12437.55%
LLY261218C009800002024-07-08 11:33AM EDT980.00184.00197.00205.000.00-324437.27%
LLY261218C010000002024-07-11 12:28PM EDT1,000.00177.40189.00197.000.00-2293837.12%
LLY261218C010200002024-07-10 1:27PM EDT1,020.00180.84180.00188.000.00-162236.76%
LLY261218C010400002024-07-12 12:10PM EDT1,040.00173.60172.00180.00+0.88+0.51%52736.54%
LLY261218C010600002024-07-12 12:10PM EDT1,060.00165.40165.00173.00+5.30+3.31%55236.44%
LLY261218C010800002024-07-11 10:05AM EDT1,080.00158.00157.00165.000.00-22336.13%
LLY261218C011000002024-07-11 12:23PM EDT1,100.00136.25150.05158.000.00-25235.96%
LLY261218C011200002024-07-10 11:38AM EDT1,120.00143.00143.00151.000.00-11835.75%
LLY261218C011400002024-07-05 12:09PM EDT1,140.00123.25137.00145.000.00-23035.67%
LLY261218C011600002024-07-01 10:23AM EDT1,160.00119.71131.00139.000.00-16135.55%
LLY261218C011800002024-07-11 9:30AM EDT1,180.00126.32125.05132.000.00-18435.23%
LLY261218C012000002024-07-12 3:05PM EDT1,200.00123.50119.00127.00+7.50+6.47%22835.22%
LLY261218C012200002024-06-11 3:06PM EDT1,220.0088.95108.00115.000.00--033.96%
LLY261218C012400002024-06-28 3:41PM EDT1,240.0096.43108.00116.000.00-1234.92%
LLY261218C012800002024-07-11 11:34AM EDT1,280.0095.0098.15106.000.00-21034.66%
LLY261218C013000002024-07-12 3:34PM EDT1,300.0098.0094.35100.00+2.05+2.14%21634.31%
LLY261218C013200002024-07-11 11:21AM EDT1,320.0087.0089.0097.000.00-11834.46%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY261218P003600002024-07-10 1:52PM EDT360.005.004.607.700.00-16738.59%
LLY261218P003700002024-05-02 11:03AM EDT370.0010.004.0013.000.00-11042.33%
LLY261218P003800002024-06-28 2:05PM EDT380.005.502.0011.000.00-1439.66%
LLY261218P003900002024-05-03 12:13PM EDT390.0013.009.5015.000.00-2341.70%
LLY261218P004000002024-05-20 1:21PM EDT400.0014.003.0012.000.00-3938.47%
LLY261218P004100002024-02-23 4:56PM EDT410.0012.0011.2520.150.00-1142.92%
LLY261218P004200002024-07-01 3:57PM EDT420.008.404.0013.000.00-2337.28%
LLY261218P004300002024-07-02 9:49AM EDT430.0012.605.0014.000.00-3537.03%
LLY261218P004400002024-07-02 2:23PM EDT440.009.365.0014.000.00-101936.11%
LLY261218P004500002024-07-11 12:24PM EDT450.0010.179.0012.000.00-22333.87%
LLY261218P004600002024-05-16 3:19PM EDT460.0022.109.0518.000.00-2236.70%
LLY261218P004700002024-07-05 3:45PM EDT470.0011.567.0017.000.00-3535.22%
LLY261218P004800002024-07-01 3:31PM EDT480.0013.708.0018.000.00-242534.89%
LLY261218P004900002024-07-01 3:49PM EDT490.0014.009.0019.000.00-2534.54%
LLY261218P005000002024-07-12 3:29PM EDT500.0014.0010.0519.90-0.60-4.11%7811934.12%
LLY261218P005100002024-07-12 3:29PM EDT510.0015.7511.0021.00-0.45-2.78%802233.79%
LLY261218P005200002024-05-01 12:39PM EDT520.0032.9422.0031.000.00-12137.29%
LLY261218P005300002024-06-17 11:51AM EDT530.0020.0013.0023.000.00-1533.00%
LLY261218P005400002024-07-02 10:55AM EDT540.0020.3515.0024.000.00-1332.59%
LLY261218P005500002024-07-10 10:29AM EDT550.0019.4016.0025.000.00-15032.18%
LLY261218P005600002024-06-25 3:59PM EDT560.0022.9517.0027.000.00-4632.15%
LLY261218P005700002024-06-10 9:43AM EDT570.0031.8818.1027.000.00-18131.32%
LLY261218P005800002024-06-07 11:25AM EDT580.0034.4920.0030.000.00-22531.63%
LLY261218P005900002024-06-13 1:19PM EDT590.0033.9322.0031.000.00-1355631.16%
LLY261218P006000002024-07-12 9:30AM EDT600.0029.6023.0033.00+0.20+0.68%1012431.04%
LLY261218P006100002024-06-17 2:05PM EDT610.0034.3525.0034.000.00-956130.55%
LLY261218P006200002024-04-16 1:26PM EDT620.0065.6553.0063.000.00-12438.45%
LLY261218P006300002024-07-09 9:43AM EDT630.0034.3529.0038.000.00-12130.20%
LLY261218P006400002024-06-28 2:05PM EDT640.0037.1131.0040.000.00-2229.99%
LLY261218P006500002024-07-03 11:28AM EDT650.0040.0033.0042.000.00-10017329.77%
LLY261218P006600002024-06-24 9:31AM EDT660.0046.0535.0044.000.00-234429.53%
LLY261218P006700002024-06-14 10:38AM EDT670.0051.5937.0046.000.00-13429.27%
LLY261218P006800002024-07-12 9:30AM EDT680.0047.0040.0048.00-1.00-2.08%108228.99%
LLY261218P006900002024-07-08 2:01PM EDT690.0048.0542.0051.000.00-28928.96%
LLY261218P007000002024-07-10 12:17PM EDT700.0046.6244.0053.000.00-69328.66%
LLY261218P007100002024-06-18 10:06AM EDT710.0060.5047.0056.000.00-183328.58%
LLY261218P007300002024-04-30 9:35AM EDT730.0097.8581.0590.000.00-1334.80%
LLY261218P007400002024-06-27 11:34AM EDT740.0067.9555.0064.000.00-2627.99%
LLY261218P007500002024-07-03 11:49AM EDT750.0073.0058.0067.000.00-7810027.84%
LLY261218P007600002024-07-11 10:36AM EDT760.0066.0661.0069.000.00-14227.44%
LLY261218P007700002024-07-03 11:21AM EDT770.0077.0064.0072.000.00-132227.26%
LLY261218P007800002024-07-10 2:33PM EDT780.0070.1068.0076.000.00-103127.27%
LLY261218P007900002024-06-11 9:51AM EDT790.0095.0071.1578.800.00-31927.00%
LLY261218P008000002024-06-28 1:40PM EDT800.0081.7074.0082.000.00-195526.80%
LLY261218P008100002024-07-09 10:48AM EDT810.0082.0078.0086.000.00-53326.75%
LLY261218P008200002024-06-07 12:02PM EDT820.00112.0086.0094.950.00-2227.65%
LLY261218P008300002024-06-10 3:50PM EDT830.00110.2984.0593.900.00-1726.56%
LLY261218P008500002024-06-26 12:37PM EDT850.00104.0092.00100.000.00-3925.95%
LLY261218P008600002024-06-24 10:45AM EDT860.00115.5096.00104.000.00-1425.80%
LLY261218P008700002024-06-25 12:38PM EDT870.00111.35100.05108.000.00-1325.64%
LLY261218P008800002024-06-26 10:32AM EDT880.00118.00104.00112.000.00-2425.46%
LLY261218P008900002024-07-12 12:11PM EDT890.00115.01108.05116.00-8.69-7.03%120325.26%
LLY261218P009000002024-07-08 11:14AM EDT900.00122.00113.10120.950.00-22225.22%
LLY261218P009200002024-07-12 11:55AM EDT920.00126.00122.05128.95-6.00-4.55%2424.74%
LLY261218P009400002024-06-07 2:13PM EDT940.00168.50140.00149.000.00-132926.29%
LLY261218P010000002024-07-02 3:58PM EDT1,000.00180.80161.00169.000.00-15223.55%
LLY261218P013000002024-06-14 11:12AM EDT1,300.00420.22365.00373.000.00--618.39%