Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
733.51+8.64 (+1.19%)
At close: 04:00PM EDT
733.50 -0.01 (-0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719C002900002024-04-23 9:59AM EDT290.00448.59442.75449.500.00-33103.65%
LLY240719C003000002024-02-16 12:49PM EDT300.00495.00455.00464.600.00-22173.74%
LLY240719C003100002024-02-09 11:10AM EDT310.00435.17454.00461.500.00--7184.50%
LLY240719C003200002024-02-09 2:55PM EDT320.00422.30444.25451.650.00-55179.20%
LLY240719C003300002024-01-09 10:55AM EDT330.00307.88407.00414.550.00-11110.89%
LLY240719C003500002023-12-04 11:06AM EDT350.00238.00268.90274.850.00-120.00%
LLY240719C003700002024-03-27 3:54PM EDT370.00412.74364.10370.850.00-2285.19%
LLY240719C004000002024-03-07 12:15PM EDT400.00389.48388.60390.800.00-1510171.47%
LLY240719C004100002023-12-19 4:21PM EDT410.00185.70220.25227.950.00-100.00%
LLY240719C004200002024-03-08 1:50PM EDT420.00350.90369.00371.250.00-10162.03%
LLY240719C004400002024-01-19 12:36PM EDT440.00200.35348.55355.950.00-12155.19%
LLY240719C004500002024-01-18 10:33AM EDT450.00183.35338.25346.450.00-115150.66%
LLY240719C004600002024-01-18 10:33AM EDT460.00174.45328.70336.800.00-13146.59%
LLY240719C004700002024-04-18 11:54AM EDT470.00286.35265.65271.600.00-513462.34%
LLY240719C004800002024-01-11 11:06AM EDT480.00170.08267.00274.750.00-1183.84%
LLY240719C004900002024-02-12 3:23PM EDT490.00251.65274.00281.550.00-1212103.99%
LLY240719C005000002024-03-25 1:31PM EDT500.00282.00236.45240.300.00-59854.49%
LLY240719C005100002024-04-22 11:24AM EDT510.00224.06227.25232.700.00-1755.94%
LLY240719C005200002024-03-11 10:00AM EDT520.00224.85251.05254.700.00-5599.36%
LLY240719C005300002024-01-09 10:55AM EDT530.00128.88214.80221.700.00-1365.25%
LLY240719C005400002024-04-16 12:53PM EDT540.00212.98198.00204.200.00-11451.04%
LLY240719C005500002024-04-25 11:41AM EDT550.00180.72188.85194.300.00-21354.02%
LLY240719C005600002024-02-07 11:39AM EDT560.00184.00214.05220.650.00-12290.13%
LLY240719C005700002024-02-28 4:29PM EDT570.00203.26215.20223.000.00-21998.21%
LLY240719C005800002024-03-27 2:24PM EDT580.00209.09161.30165.600.00-3848.40%
LLY240719C005900002024-03-01 4:44PM EDT590.00205.99196.20203.650.00-215991.71%
LLY240719C006000002024-04-19 11:56AM EDT600.00140.20142.10147.850.00-421046.23%
LLY240719C006100002024-04-22 9:33AM EDT610.00137.95133.55138.550.00-16244.49%
LLY240719C006200002024-04-05 3:53PM EDT620.00178.24125.90129.100.00-16142.54%
LLY240719C006300002024-04-25 2:13PM EDT630.00112.46117.50120.550.00-315941.50%
LLY240719C006400002024-04-26 10:40AM EDT640.00110.73109.35112.45-2.17-1.92%14040.76%
LLY240719C006500002024-04-19 3:42PM EDT650.0098.46101.05104.150.00-28239.68%
LLY240719C006600002024-04-09 1:54PM EDT660.00116.1692.3097.100.00-15639.57%
LLY240719C006700002024-04-26 10:21AM EDT670.0088.9086.2589.60-7.85-8.11%13938.85%
LLY240719C006800002024-04-26 9:56AM EDT680.0078.5077.9581.55+0.22+0.28%310437.50%
LLY240719C006900002024-04-26 10:28AM EDT690.0073.2072.5074.65+4.85+7.10%13036.91%
LLY240719C007000002024-04-26 10:12AM EDT700.0067.4564.7067.95+6.45+10.57%252636.27%
LLY240719C007100002024-04-26 1:22PM EDT710.0063.0558.6062.70+3.05+5.08%47536.51%
LLY240719C007200002024-04-26 12:43PM EDT720.0056.4352.9056.75+7.48+15.28%410435.99%
LLY240719C007300002024-04-26 3:27PM EDT730.0049.8048.8550.05+4.90+10.91%2014934.71%
LLY240719C007400002024-04-26 1:42PM EDT740.0046.1043.9044.60+6.78+17.24%220334.12%
LLY240719C007500002024-04-26 2:54PM EDT750.0039.9539.1539.95+5.25+15.13%858533.87%
LLY240719C007600002024-04-25 2:01PM EDT760.0031.6534.8535.900.00-532533.81%
LLY240719C007700002024-04-26 3:44PM EDT770.0031.5030.8032.35+3.93+14.25%754433.90%
LLY240719C007800002024-04-26 3:18PM EDT780.0028.2626.3528.30+3.96+16.30%8828033.39%
LLY240719C007900002024-04-25 3:36PM EDT790.0021.4024.0525.700.00-518433.75%
LLY240719C008000002024-04-25 12:21PM EDT800.0023.0018.9523.05+3.80+19.79%634133.87%
LLY240719C008100002024-04-26 10:33AM EDT810.0019.0518.3520.50+2.20+13.06%115533.88%
LLY240719C008200002024-04-24 11:35AM EDT820.0016.1016.1518.000.00-210033.72%
LLY240719C008300002024-04-25 12:05PM EDT830.0012.5314.0016.100.00-28033.89%
LLY240719C008400002024-04-26 3:17PM EDT840.0012.8512.0014.40-2.32-15.29%421934.07%
LLY240719C008500002024-04-25 2:28PM EDT850.0011.459.2512.20+2.15+23.12%313533.57%
LLY240719C008600002024-04-26 3:57PM EDT860.009.608.559.90+2.10+28.00%40283232.69%
LLY240719C008700002024-04-26 10:23AM EDT870.008.608.059.65-0.20-2.27%314133.90%
LLY240719C008800002024-04-25 1:05PM EDT880.006.406.157.550.00-1337232.77%
LLY240719C008900002024-04-26 2:31PM EDT890.006.506.107.55-0.43-6.20%43634.14%
LLY240719C009000002024-04-26 3:59PM EDT900.005.625.305.75+0.86+18.07%333032.90%
LLY240719C009100002024-04-23 9:30AM EDT910.005.884.705.000.00-25332.96%
LLY240719C009200002024-04-25 3:32PM EDT920.003.644.004.600.00-218833.47%
LLY240719C009300002024-04-22 3:42PM EDT930.003.903.554.750.00-32834.91%
LLY240719C009400002024-03-04 12:25PM EDT940.0019.3011.1011.600.00-301845.86%
LLY240719C009500002024-04-26 3:49PM EDT950.003.032.713.25+0.28+10.18%19234.17%
LLY240719C009600002024-04-15 10:38AM EDT960.005.202.272.860.00-128934.30%
LLY240719C009800002024-04-10 10:21AM EDT980.005.501.102.600.00-13435.64%
LLY240719C010000002024-04-26 10:22AM EDT1,000.001.801.402.05-0.20-10.00%321535.95%
LLY240719C010200002024-04-25 9:35AM EDT1,020.000.450.562.250.00-11438.40%
LLY240719C010400002024-04-19 11:14AM EDT1,040.001.300.433.650.00-11044.02%
LLY240719C010600002024-04-25 2:17PM EDT1,060.000.900.332.350.00-12342.22%
LLY240719C010800002024-04-11 11:10AM EDT1,080.001.900.251.500.00-112740.75%
LLY240719C011000002024-04-25 2:25PM EDT1,100.000.160.251.500.00-116342.32%
LLY240719C011200002024-04-15 2:21PM EDT1,120.000.750.153.050.00-6749.38%
LLY240719C011400002024-03-13 3:18PM EDT1,140.002.290.371.740.00-1346.39%
LLY240719C011600002024-04-12 9:41AM EDT1,160.001.000.003.600.00-11654.16%
LLY240719C011800002024-04-26 3:59PM EDT1,180.000.250.210.97-0.20-44.44%51145.26%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P002900002024-04-25 12:38PM EDT290.000.060.000.070.00-122962.50%
LLY240719P003000002024-04-22 2:13PM EDT300.000.070.000.070.00-223860.35%
LLY240719P003100002024-02-05 1:54PM EDT310.000.410.001.040.00-104576.42%
LLY240719P003200002024-02-23 10:45AM EDT320.000.200.000.920.00-56672.68%
LLY240719P003300002024-03-26 12:32PM EDT330.000.510.011.050.00-12171.41%
LLY240719P003400002024-03-07 11:00AM EDT340.000.610.000.630.00-1364.75%
LLY240719P003500002024-04-15 2:23PM EDT350.000.200.002.770.00-18976.07%
LLY240719P003600002024-03-04 1:42PM EDT360.000.320.001.010.00-128163.82%
LLY240719P003700002024-03-26 3:37PM EDT370.000.270.001.110.00-21262.28%
LLY240719P003800002024-04-19 2:12PM EDT380.000.200.003.100.00-21369.63%
LLY240719P003900002024-03-19 10:27AM EDT390.000.510.001.160.00-14458.23%
LLY240719P004000002024-04-25 1:54PM EDT400.000.540.140.500.00-78652.08%
LLY240719P004100002024-03-11 9:32AM EDT410.001.090.171.470.00-42356.64%
LLY240719P004200002024-02-27 11:30AM EDT420.000.770.001.290.00-73752.73%
LLY240719P004300002024-02-20 10:44AM EDT430.001.070.251.390.00-1411052.47%
LLY240719P004400002024-03-08 11:25AM EDT440.001.210.211.170.00-13853.21%
LLY240719P004500002024-04-17 9:39AM EDT450.000.450.011.830.00-42655.05%
LLY240719P004600002024-04-26 9:53AM EDT460.000.830.362.21+0.07+9.21%32154.70%
LLY240719P004700002024-04-26 9:57AM EDT470.000.850.351.47+0.16+23.19%93948.89%
LLY240719P004800002024-04-19 12:12PM EDT480.000.880.401.500.00-212247.03%
LLY240719P004900002024-03-26 1:46PM EDT490.001.200.361.500.00-25145.04%
LLY240719P005000002024-04-18 2:26PM EDT500.001.150.522.000.00-111945.37%
LLY240719P005100002024-04-26 10:56AM EDT510.001.211.211.87+0.12+11.01%156342.84%
LLY240719P005200002024-04-19 3:25PM EDT520.001.740.712.450.00-221943.05%
LLY240719P005300002024-04-17 12:48PM EDT530.001.500.904.350.00-33746.47%
LLY240719P005400002024-04-22 2:20PM EDT540.002.011.254.000.00-4015943.45%
LLY240719P005500002024-04-26 3:48PM EDT550.002.401.654.15-0.10-4.00%214141.71%
LLY240719P005600002024-04-25 3:59PM EDT560.003.002.194.850.00-27941.15%
LLY240719P005700002024-04-19 2:43PM EDT570.004.082.955.000.00-115039.33%
LLY240719P005800002024-04-24 3:50PM EDT580.003.503.704.100.00-19335.39%
LLY240719P005900002024-04-25 3:58PM EDT590.004.944.354.80-0.12-2.37%19734.74%
LLY240719P006000002024-04-26 10:10AM EDT600.005.205.257.05-0.60-10.34%21,22536.44%
LLY240719P006100002024-04-24 10:35AM EDT610.005.806.206.700.00-110533.71%
LLY240719P006200002024-04-26 12:32PM EDT620.007.527.357.80+0.37+5.17%114433.09%
LLY240719P006300002024-04-26 12:32PM EDT630.008.908.759.20+0.45+5.33%113932.66%
LLY240719P006400002024-04-25 3:58PM EDT640.0012.0110.3010.900.00-17632.34%
LLY240719P006500002024-04-25 3:12PM EDT650.0013.8012.1012.800.00-215731.98%
LLY240719P006600002024-04-25 11:46AM EDT660.0016.1514.2014.950.00-24631.62%
LLY240719P006700002024-04-26 2:23PM EDT670.0016.8016.5518.75-2.53-13.09%48732.49%
LLY240719P006800002024-04-25 2:59PM EDT680.0022.0519.4020.950.00-1092031.62%
LLY240719P006900002024-04-25 3:46PM EDT690.0026.1521.9524.550.00-314031.68%
LLY240719P007000002024-04-26 3:39PM EDT700.0026.1524.7026.70-2.72-9.42%10257330.33%
LLY240719P007100002024-04-26 3:29PM EDT710.0029.7029.5531.90-2.80-8.62%1214331.08%
LLY240719P007200002024-04-26 3:06PM EDT720.0034.9033.4536.05-2.55-6.81%4323530.75%
LLY240719P007300002024-04-26 12:12PM EDT730.0038.6038.7539.35+1.10+2.93%416829.54%
LLY240719P007400002024-04-25 3:51PM EDT740.0049.0443.6544.400.00-715229.34%
LLY240719P007500002024-04-24 1:14PM EDT750.0048.3148.8049.800.00-417529.11%
LLY240719P007600002024-04-24 10:01AM EDT760.0051.7554.4055.750.00-119529.00%
LLY240719P007700002024-04-26 9:35AM EDT770.0067.7159.2064.85+5.96+9.65%19930.97%
LLY240719P007800002024-04-19 11:05AM EDT780.0070.5866.5571.500.00-15430.91%
LLY240719P007900002024-04-26 2:55PM EDT790.0074.3073.0575.75+8.20+12.41%107528.71%
LLY240719P008000002024-04-19 11:17AM EDT800.0084.5580.7582.750.00-27428.34%
LLY240719P008100002024-04-08 11:06AM EDT810.0064.7086.8090.500.00-21928.34%
LLY240719P008200002024-04-04 3:35PM EDT820.0075.8095.7099.450.00-7629.22%
LLY240719P008300002024-04-03 9:49AM EDT830.0074.66102.75107.600.00-2729.18%
LLY240719P008400002024-04-11 2:05PM EDT840.0093.26111.05115.900.00-1129.06%
LLY240719P008500002024-04-11 2:05PM EDT850.00100.79120.70124.450.00-1128.97%
LLY240719P008700002024-02-13 11:29AM EDT870.00137.40117.00125.000.00-210.00%
LLY240719P009000002024-03-08 10:41AM EDT900.00143.97124.40127.100.00-620.00%
LLY240719P009600002024-02-20 2:56PM EDT960.00206.35189.50194.350.00--10.00%