Canada markets close in 2 hours 18 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
745.01-5.76 (-0.77%)
As of 01:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C001600002024-02-16 4:50PM EDT160.00626.41592.00601.000.00-117254.83%
LLY240621C001650002024-01-19 11:23AM EDT165.00460.30615.00623.400.00-64365.87%
LLY240621C001700002023-12-07 11:42AM EDT170.00413.65448.25452.900.00-110.00%
LLY240621C001850002023-06-12 11:13AM EDT185.00263.00262.05265.600.00--200.00%
LLY240621C001900002023-12-12 4:31PM EDT190.00395.99451.00459.300.00--10.00%
LLY240621C001950002023-11-10 2:14PM EDT195.00405.95404.45410.650.00-220.00%
LLY240621C002000002023-07-05 10:02AM EDT200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-11-10 4:52PM EDT230.00373.57370.55377.150.00--00.00%
LLY240621C002400002024-03-07 10:54AM EDT240.00526.90542.70549.150.00-516281.40%
LLY240621C002500002024-04-04 10:34AM EDT250.00526.02496.00499.050.00-111134.90%
LLY240621C002600002024-04-17 10:10AM EDT260.00512.75485.95489.100.00-211130.37%
LLY240621C002700002023-06-23 10:10AM EDT270.00199.15201.55205.900.00-210.00%
LLY240621C002800002024-04-12 1:55PM EDT280.00474.85466.30469.350.00-16124.24%
LLY240621C002900002024-04-09 10:31AM EDT290.00472.52455.75459.050.00-19116.81%
LLY240621C003000002024-02-09 10:30AM EDT300.00439.20461.10469.400.00-414182.59%
LLY240621C003100002024-04-18 12:09PM EDT310.00443.00436.00439.65+121.00+37.58%53112.35%
LLY240621C003200002024-02-08 12:56PM EDT320.00422.90442.90448.350.00-312172.37%
LLY240621C003300002024-04-17 10:22AM EDT330.00434.35417.25419.850.00-1350109.57%
LLY240621C003400002024-02-22 3:47PM EDT340.00436.14432.25437.200.00-1134182.46%
LLY240621C003500002024-02-21 12:35PM EDT350.00400.09421.55427.900.00-5100176.93%
LLY240621C003600002024-04-09 1:21PM EDT360.00398.00386.75390.300.00-810998.94%
LLY240621C003700002024-04-17 2:46PM EDT370.00387.88377.15380.300.00-72096.66%
LLY240621C003800002024-02-12 3:40PM EDT380.00357.38379.00387.600.00-1284137.55%
LLY240621C003900002024-04-15 2:41PM EDT390.00367.55357.40360.750.00-19291.87%
LLY240621C004000002024-04-18 12:06PM EDT400.00352.50347.20350.70-12.36-3.39%112088.19%
LLY240621C004100002024-04-11 10:14AM EDT410.00346.80337.60340.950.00-22486.53%
LLY240621C004200002024-02-20 10:30AM EDT420.00377.10351.45359.550.00-292143.75%
LLY240621C004300002024-04-11 12:00PM EDT430.00334.70318.05320.850.00-21481.26%
LLY240621C004400002024-03-28 9:38AM EDT440.00344.39308.15311.000.00-26378.82%
LLY240621C004500002024-03-22 3:26PM EDT450.00327.20297.85300.900.00-111075.24%
LLY240621C004600002024-04-18 11:54AM EDT460.00293.99288.10291.30+5.77+2.00%510073.60%
LLY240621C004700002024-04-16 2:29PM EDT470.00279.74278.50281.900.00-18272.47%
LLY240621C004800002024-04-02 11:32AM EDT480.00285.85268.70271.600.00-19469.56%
LLY240621C004900002024-04-17 12:22PM EDT490.00263.00258.25261.600.00-15566.18%
LLY240621C005000002024-04-15 1:25PM EDT500.00260.70248.55252.250.00-143064.92%
LLY240621C005100002024-04-10 2:51PM EDT510.00256.05239.25242.000.00-358362.90%
LLY240621C005200002024-04-11 12:37PM EDT520.00244.85229.45232.700.00-334761.44%
LLY240621C005300002024-04-05 2:01PM EDT530.00254.56219.05222.450.00-22658.03%
LLY240621C005400002024-04-16 2:25PM EDT540.00213.35209.95213.200.00-219457.42%
LLY240621C005500002024-04-02 2:53PM EDT550.00221.16200.35203.200.00-19855.29%
LLY240621C005600002024-04-09 3:12PM EDT560.00200.00190.40193.550.00-332953.15%
LLY240621C005700002024-04-09 1:25PM EDT570.00192.69180.90183.900.00-210051.45%
LLY240621C005800002024-03-27 2:28PM EDT580.00205.39172.05175.050.00-283351.02%
LLY240621C005900002024-04-16 12:57PM EDT590.00161.34161.85164.950.00-126050.78%
LLY240621C006000002024-04-17 3:43PM EDT600.00157.05152.80156.200.00-947550.06%
LLY240621C006100002024-04-16 1:27PM EDT610.00144.00144.50148.450.00-121250.55%
LLY240621C006200002024-04-10 9:30AM EDT620.00139.49134.30137.100.00-331045.94%
LLY240621C006300002024-04-05 11:36AM EDT630.00156.85125.65128.650.00-124445.24%
LLY240621C006400002024-04-15 3:11PM EDT640.00121.63116.50118.75-1.95-1.58%521942.59%
LLY240621C006500002024-04-17 2:06PM EDT650.00113.10108.30110.20+0.10+0.09%227741.52%
LLY240621C006600002024-04-17 9:46AM EDT660.00120.5398.90101.900.00-225340.55%
LLY240621C006700002024-04-17 2:49PM EDT670.00100.0091.9593.950.00-227339.77%
LLY240621C006800002024-04-16 2:55PM EDT680.0089.3684.2086.250.00-221239.02%
LLY240621C006900002024-03-22 11:32AM EDT690.00103.3075.5078.350.00-913437.86%
LLY240621C007000002024-04-17 3:34PM EDT700.0075.2569.1071.300.00-1352637.27%
LLY240621C007100002024-04-18 9:45AM EDT710.0066.0062.2564.40+1.10+1.69%135036.56%
LLY240621C007200002024-04-17 12:10PM EDT720.0059.6855.6058.000.00-216336.02%
LLY240621C007300002024-04-17 12:42PM EDT730.0052.8550.7051.95+0.85+1.63%131135.50%
LLY240621C007400002024-04-17 2:39PM EDT740.0047.2545.8546.55-3.25-6.44%165635.23%
LLY240621C007500002024-04-18 1:02PM EDT750.0042.5039.9040.70-1.10-2.52%1868134.31%
LLY240621C007600002024-04-18 10:49AM EDT760.0038.7035.8036.35-0.73-1.85%720834.31%
LLY240621C007700002024-04-18 11:54AM EDT770.0033.4531.1031.75-0.05-0.15%21,09033.82%
LLY240621C007800002024-04-18 12:42PM EDT780.0029.1527.6028.05-1.00-3.32%1165333.77%
LLY240621C007900002024-04-18 1:09PM EDT790.0025.3524.1024.40-2.82-10.01%332533.48%
LLY240621C008000002024-04-18 12:58PM EDT800.0021.8020.8021.15-1.70-7.23%1771133.25%
LLY240621C008100002024-04-18 1:23PM EDT810.0018.4518.0018.40-0.70-3.66%1316633.17%
LLY240621C008200002024-04-17 3:50PM EDT820.0016.9615.5516.10-0.86-4.83%447933.26%
LLY240621C008300002024-04-18 10:37AM EDT830.0014.5513.3513.85-0.95-6.13%832833.13%
LLY240621C008400002024-04-18 1:23PM EDT840.0011.7011.4012.00-5.73-32.87%216333.17%
LLY240621C008500002024-04-18 12:22PM EDT850.0010.619.8010.20-1.84-14.78%2237233.01%
LLY240621C008600002024-04-17 3:27PM EDT860.009.408.409.100.00-310633.44%
LLY240621C008700002024-04-18 11:22AM EDT870.007.757.108.15-1.75-18.42%1116833.91%
LLY240621C008800002024-04-17 2:52PM EDT880.007.206.156.450.00-346933.12%
LLY240621C008900002024-04-17 10:13AM EDT890.007.954.505.550.00-215633.23%
LLY240621C009000002024-04-18 1:19PM EDT900.004.804.504.80-0.62-11.44%91,14133.39%
LLY240621C009100002024-04-17 1:16PM EDT910.004.603.904.150.00-68733.55%
LLY240621C009200002024-04-15 12:56PM EDT920.004.932.993.600.00-76133.75%
LLY240621C009300002024-04-17 10:21AM EDT930.004.002.803.700.00-51835.25%
LLY240621C009400002024-04-17 9:35AM EDT940.003.572.262.700.00-15534.12%
LLY240621C009500002024-04-17 1:54PM EDT950.002.602.002.370.00-56234.39%
LLY240621C009600002024-04-15 2:25PM EDT960.002.781.712.460.00-81235.80%
LLY240621C009800002024-04-02 2:09PM EDT980.003.991.002.360.00-13037.75%
LLY240621C010000002024-04-17 11:07AM EDT1,000.001.780.701.980.00-22,22538.65%
LLY240621C010200002024-04-09 10:05AM EDT1,020.002.360.731.670.00-101039.51%
LLY240621C010400002024-04-15 10:11AM EDT1,040.001.000.281.430.00-1740.42%
LLY240621C010600002024-04-05 10:16AM EDT1,060.001.870.201.250.00-3241.39%
LLY240621C010800002024-04-05 10:16AM EDT1,080.001.550.141.130.00-1642.53%
LLY240621C011000002024-04-17 1:59PM EDT1,100.000.640.491.040.00-1433643.71%
LLY240621C011200002024-04-17 2:14PM EDT1,120.000.590.080.970.00-281844.92%
LLY240621C011400002024-03-22 3:50PM EDT1,140.001.430.060.910.00-37546.12%
LLY240621C011600002024-04-17 12:23PM EDT1,160.000.450.050.810.00-26146.94%
LLY240621C011800002024-04-08 11:22AM EDT1,180.000.260.000.760.00-811448.05%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P001600002024-03-06 2:49PM EDT160.000.010.000.400.00-9317134.96%
LLY240621P001650002023-10-12 3:15PM EDT165.000.250.000.470.00-485134.47%
LLY240621P001700002024-03-06 2:50PM EDT170.000.010.000.580.00-18134.86%
LLY240621P001750002023-12-29 2:43PM EDT175.000.090.004.300.00-526172.17%
LLY240621P001800002023-10-17 10:58AM EDT180.000.240.004.450.00-142169.85%
LLY240621P001850002023-10-05 11:21AM EDT185.000.150.003.900.00-15163.21%
LLY240621P001900002023-10-03 2:30PM EDT190.000.230.154.700.00-24165.92%
LLY240621P001950002023-06-28 10:46AM EDT195.000.700.030.770.00-12127.15%
LLY240621P002000002024-04-10 10:30AM EDT200.000.040.000.530.00-160119.24%
LLY240621P002100002023-10-09 12:40PM EDT210.000.290.014.800.00-214154.03%
LLY240621P002200002023-11-28 2:42PM EDT220.000.390.004.500.00-14147.05%
LLY240621P002300002023-10-10 11:58AM EDT230.000.910.001.800.00-213123.97%
LLY240621P002400002023-11-24 12:19PM EDT240.000.410.014.650.00-170137.90%
LLY240621P002500002024-02-21 11:46AM EDT250.000.030.000.200.00-128890.43%
LLY240621P002600002024-03-12 12:17PM EDT260.000.180.000.610.00-2016697.80%
LLY240621P002700002024-03-12 1:07PM EDT270.000.210.000.610.00-7014594.43%
LLY240621P002800002024-03-05 10:54AM EDT280.000.260.010.470.00-997388.87%
LLY240621P002900002024-04-16 10:32AM EDT290.000.070.000.540.00-213586.96%
LLY240621P003000002024-04-16 10:31AM EDT300.000.070.000.250.00-128877.54%
LLY240621P003100002024-04-12 9:30AM EDT310.000.130.000.550.00-16781.35%
LLY240621P003200002024-03-20 2:08PM EDT320.000.090.000.550.00-310178.56%
LLY240621P003300002024-03-28 3:47PM EDT330.000.090.000.300.00-1552871.09%
LLY240621P003400002024-03-07 11:00AM EDT340.000.530.000.420.00-15771.14%
LLY240621P003500002024-03-27 3:34PM EDT350.000.470.000.590.00-2021471.29%
LLY240621P003600002024-04-15 10:35AM EDT360.000.120.050.300.00-3535365.04%
LLY240621P003700002024-03-05 4:14PM EDT370.000.300.000.940.00-2712370.22%
LLY240621P003800002024-04-09 3:08PM EDT380.000.100.050.860.00-29467.48%
LLY240621P003900002024-03-28 11:22AM EDT390.000.110.100.200.00-115057.37%
LLY240621P004000002024-04-18 12:12PM EDT400.000.100.050.46-0.08-44.44%142258.55%
LLY240621P004100002024-04-17 9:49AM EDT410.000.340.100.700.00-1031459.50%
LLY240621P004200002024-04-17 2:25PM EDT420.000.220.000.600.00-562855.35%
LLY240621P004300002024-03-08 3:21PM EDT430.000.750.010.910.00-1010656.13%
LLY240621P004400002024-04-16 10:40AM EDT440.000.460.050.780.00-110353.30%
LLY240621P004500002024-04-12 1:40PM EDT450.000.500.110.810.00-128251.90%
LLY240621P004600002024-03-28 9:44AM EDT460.000.450.050.910.00-120650.15%
LLY240621P004700002024-04-16 10:32AM EDT470.000.450.020.960.00-49353.08%
LLY240621P004800002024-04-10 1:25PM EDT480.000.660.201.190.00-315152.66%
LLY240621P004900002024-04-09 12:24PM EDT490.000.420.061.080.00-449149.72%
LLY240621P005000002024-04-17 2:07PM EDT500.000.650.511.090.00-1085147.68%
LLY240621P005100002024-04-16 9:58AM EDT510.000.650.141.250.00-421046.64%
LLY240621P005200002024-04-18 12:22PM EDT520.000.720.200.84+0.37+105.71%153641.82%
LLY240621P005300002024-04-17 2:54PM EDT530.000.320.321.490.00-334743.83%
LLY240621P005400002024-04-10 1:22PM EDT540.001.100.461.670.00-117842.63%
LLY240621P005500002024-04-16 10:50AM EDT550.001.500.631.900.00-136941.56%
LLY240621P005600002024-04-09 1:29PM EDT560.001.870.842.160.00-289140.49%
LLY240621P005700002024-04-16 3:51PM EDT570.001.911.101.800.00-514537.04%
LLY240621P005800002024-04-18 1:16PM EDT580.001.661.672.32-0.45-21.33%462936.87%
LLY240621P005900002024-04-18 11:50AM EDT590.002.502.362.73+0.14+5.93%313936.05%
LLY240621P006000002024-04-18 11:14AM EDT600.002.902.903.25-0.75-20.55%184535.33%
LLY240621P006100002024-04-17 9:50AM EDT610.003.852.893.90+1.03+36.52%147434.71%
LLY240621P006200002024-04-17 2:45PM EDT620.004.154.405.000.00-226234.74%
LLY240621P006300002024-04-18 10:40AM EDT630.005.165.305.60-0.89-14.71%19433.54%
LLY240621P006400002024-04-18 10:24AM EDT640.006.206.407.20-0.41-6.20%512733.77%
LLY240621P006500002024-04-17 3:01PM EDT650.007.707.108.150.00-1724932.68%
LLY240621P006600002024-04-17 3:55PM EDT660.008.979.309.95-0.23-2.50%110232.51%
LLY240621P006700002024-04-18 11:23AM EDT670.0010.5011.1511.55-0.40-3.67%117231.78%
LLY240621P006800002024-04-18 11:21AM EDT680.0012.6512.9513.70-0.85-6.30%1145831.39%
LLY240621P006900002024-04-17 3:47PM EDT690.0015.0015.8516.50-0.45-2.91%129631.34%
LLY240621P007000002024-04-17 12:41PM EDT700.0019.0018.6018.90-0.69-3.50%136330.57%
LLY240621P007100002024-04-18 1:15PM EDT710.0021.1021.8522.20+1.65+8.48%138930.33%
LLY240621P007200002024-04-18 11:58AM EDT720.0024.0925.5525.80-0.41-1.67%1421330.00%
LLY240621P007300002024-04-17 10:18AM EDT730.0023.2229.4530.050.00-3124829.88%
LLY240621P007400002024-04-17 12:26PM EDT740.0034.5333.9034.700.00-2714829.74%
LLY240621P007500002024-04-18 12:08PM EDT750.0037.8038.6539.45-0.35-0.92%536829.35%
LLY240621P007600002024-04-17 3:09PM EDT760.0042.9544.1544.850.00-312429.13%
LLY240621P007700002024-04-18 1:07PM EDT770.0048.3549.7550.35-0.55-1.12%117728.65%
LLY240621P007800002024-04-18 1:13PM EDT780.0054.3756.0057.15-4.61-7.82%334328.90%
LLY240621P007900002024-04-17 1:25PM EDT790.0061.6061.2063.300.00-3613928.26%
LLY240621P008000002024-04-16 2:29PM EDT800.0071.1068.2571.600.00-7318829.21%
LLY240621P008100002024-04-17 11:30AM EDT810.0071.6475.3078.250.00-305828.34%
LLY240621P008200002024-04-01 3:32PM EDT820.0078.6382.8085.550.00-122527.69%
LLY240621P008300002024-04-15 9:41AM EDT830.0079.7091.4094.200.00-31428.16%
LLY240621P008400002024-04-08 1:31PM EDT840.0082.5099.70101.650.00-1626.87%
LLY240621P008500002024-03-05 12:27PM EDT850.0093.0591.7597.450.00-10140.00%
LLY240621P008600002024-02-14 4:05PM EDT860.00114.40113.30116.750.00-2221.54%
LLY240621P008700002024-02-26 10:57AM EDT870.00106.25104.75107.350.00-210.00%
LLY240621P008800002023-10-13 10:26AM EDT880.00273.80279.70286.700.00-10155.76%
LLY240621P009000002024-03-07 11:33AM EDT900.00130.40121.40124.050.00-1110.00%
LLY240621P009100002024-03-18 1:25PM EDT910.00147.05157.35162.300.00--30.00%
LLY240621P009300002024-03-18 1:25PM EDT930.00165.30176.20182.700.00-250.00%
LLY240621P009800002024-02-20 2:31PM EDT980.00224.45207.70212.600.00--00.00%