Canada markets close in 2 hours 31 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
746.96-3.81 (-0.51%)
As of 01:29PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY260116C002700002024-04-09 1:29PM EDT270.00503.00492.00501.800.00-258863.89%
LLY260116C002800002024-03-15 11:38AM EDT280.00495.00486.00495.000.00-101465.09%
LLY260116C002900002024-04-09 3:01PM EDT290.00481.00475.00484.750.00-61862.52%
LLY260116C003000002024-04-09 11:29AM EDT300.00480.00466.00476.000.00-23361.49%
LLY260116C003100002024-01-05 4:56PM EDT310.00336.83375.00384.000.00-1130.00%
LLY260116C003200002024-01-19 12:49PM EDT320.00334.02482.00491.000.00-3581.40%
LLY260116C003400002024-01-10 2:00PM EDT340.00320.60421.00429.000.00-2752.79%
LLY260116C003500002024-04-16 9:51AM EDT350.00419.00423.00431.850.00-1157.01%
LLY260116C003600002024-04-01 3:59PM EDT360.00430.60415.00424.000.00-9956.60%
LLY260116C003700002024-03-12 9:52AM EDT370.00400.00413.00421.500.00-5959.52%
LLY260116C003900002024-02-13 10:56AM EDT390.00376.51402.00411.000.00-1161.02%
LLY260116C004000002024-04-05 9:49AM EDT400.00408.00380.00390.000.00-21853.15%
LLY260116C004100002023-11-13 4:23PM EDT410.00259.43236.30244.200.00-990.00%
LLY260116C004200002024-03-04 11:53AM EDT420.00411.21391.00400.000.00-24164.84%
LLY260116C004300002024-03-07 11:12AM EDT430.00386.65389.10397.650.00-1266.54%
LLY260116C004400002024-01-18 1:10PM EDT440.00233.07380.00389.000.00-3665.15%
LLY260116C004500002024-04-04 2:13PM EDT450.00364.81341.00349.000.00-12250.27%
LLY260116C004600002024-03-14 3:51PM EDT460.00348.23335.00344.000.00-202850.76%
LLY260116C004700002024-02-23 12:08PM EDT470.00343.00344.00354.000.00-1357.47%
LLY260116C004800002024-02-15 3:23PM EDT480.00329.42324.00332.000.00-11151.28%
LLY260116C004900002024-02-28 12:59PM EDT490.00317.70335.00344.000.00-21358.29%
LLY260116C005000002024-04-11 10:44AM EDT500.00313.03303.05310.150.00-214849.07%
LLY260116C005100002024-04-05 11:54AM EDT510.00327.55295.90303.150.00-61048.72%
LLY260116C005200002024-02-09 3:15PM EDT520.00279.15302.00309.000.00-2251.84%
LLY260116C005300002024-03-04 11:02AM EDT530.00322.49306.40312.550.00-1655.32%
LLY260116C005400002024-04-18 10:47AM EDT540.00279.20273.85280.80-6.99-2.44%1647.05%
LLY260116C005500002024-04-09 1:13PM EDT550.00276.37266.95273.950.00-16246.67%
LLY260116C005600002024-03-18 12:23PM EDT560.00279.13260.55268.250.00-32946.66%
LLY260116C005700002024-04-01 2:32PM EDT570.00263.64252.95259.450.00-24045.58%
LLY260116C005800002024-04-16 9:39AM EDT580.00249.30246.80252.700.00-14045.18%
LLY260116C005900002024-03-11 9:31AM EDT590.00243.000.000.000.00-1390.00%
LLY260116C006000002024-04-04 2:08PM EDT600.00255.57233.15239.400.00-120044.38%
LLY260116C006100002024-03-13 9:56AM EDT610.00238.00231.00242.000.00-18646.82%
LLY260116C006200002024-03-18 11:28AM EDT620.00237.26222.00228.200.00-12844.13%
LLY260116C006300002024-04-01 11:45AM EDT630.00224.18214.05220.350.00-14543.29%
LLY260116C006400002024-03-28 9:45AM EDT640.00239.00208.60214.500.00-63743.04%
LLY260116C006500002024-04-16 3:11PM EDT650.00207.72202.70208.400.00-14742.69%
LLY260116C006600002024-03-14 11:20AM EDT660.00207.24197.00204.950.00-12043.07%
LLY260116C006700002024-03-21 3:19PM EDT670.00211.00191.50197.050.00-16642.16%
LLY260116C006800002024-04-01 9:49AM EDT680.00198.20185.40190.850.00-14641.72%
LLY260116C006900002024-03-07 11:12AM EDT690.00204.91206.20212.900.00-21049.12%
LLY260116C007000002024-04-17 10:25AM EDT700.00178.00174.95180.40-6.40-3.47%314541.30%
LLY260116C007100002024-04-09 1:08PM EDT710.00176.75169.70175.300.00-11441.10%
LLY260116C007200002024-04-09 1:08PM EDT720.00171.26164.65169.500.00-13940.68%
LLY260116C007300002024-03-28 9:59AM EDT730.00190.00159.55164.550.00-16440.47%
LLY260116C007400002024-04-10 9:33AM EDT740.00161.15154.70159.550.00-16940.22%
LLY260116C007500002024-04-16 12:07PM EDT750.00149.00149.45154.500.00-111439.94%
LLY260116C007600002024-03-21 10:09AM EDT760.00158.05144.95149.700.00-45339.70%
LLY260116C007700002024-04-17 12:05PM EDT770.00142.50140.25144.600.00-17039.36%
LLY260116C007800002024-04-12 11:07AM EDT780.00141.80135.80140.700.00-64639.31%
LLY260116C007900002024-04-16 10:20AM EDT790.00134.29131.35136.300.00-24339.10%
LLY260116C008000002024-04-17 11:30AM EDT800.00133.00127.30132.150.00-323838.94%
LLY260116C008200002024-04-12 10:24AM EDT820.00131.45118.80124.000.00-12338.60%
LLY260116C008400002024-04-15 2:40PM EDT840.00117.48111.60116.100.00-46338.23%
LLY260116C008600002024-04-11 10:48AM EDT860.00111.00104.05108.900.00-11937.95%
LLY260116C008800002024-04-01 10:18AM EDT880.00106.0097.35101.850.00-28137.63%
LLY260116C009000002024-04-16 2:12PM EDT900.0092.5590.3095.250.00-612037.35%
LLY260116C009200002024-04-17 9:36AM EDT920.0090.2084.1088.800.00-12137.02%
LLY260116C009400002024-04-16 10:31AM EDT940.0080.2178.4082.800.00-11736.73%
LLY260116C009600002024-03-19 3:47PM EDT960.0084.6072.8577.500.00-41036.55%
LLY260116C009800002024-04-09 1:51PM EDT980.0071.9567.9072.550.00-14836.39%
LLY260116C010000002024-04-17 10:20AM EDT1,000.0070.4063.1567.250.00-413136.06%
LLY260116C010200002024-04-09 2:45PM EDT1,020.0062.7158.6062.950.00-31,31035.93%
LLY260116C010400002024-04-18 9:36AM EDT1,040.0055.7054.8558.75-0.60-1.07%11,61835.76%
LLY260116C010600002024-03-21 3:21PM EDT1,060.0059.4250.7055.150.00--41035.70%
LLY260116C010800002024-03-27 9:30AM EDT1,080.0049.5047.5050.55-9.75-16.46%11435.29%
LLY260116C011000002024-04-17 1:41PM EDT1,100.0046.0043.7547.750.00-12935.34%
LLY260116C011200002024-02-26 11:26AM EDT1,120.0048.7748.7052.400.00-1237.60%
LLY260116C011400002024-03-26 11:47AM EDT1,140.0048.0037.0041.650.00-1435.13%
LLY260116C011600002024-04-05 10:16AM EDT1,160.0044.1035.3038.700.00-1234.97%
LLY260116C011800002024-04-12 2:09PM EDT1,180.0036.1633.0536.450.00-12134.98%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY260116P002700002024-03-18 11:42AM EDT270.002.620.575.200.00-118946.06%
LLY260116P002800002024-04-04 10:07AM EDT280.003.000.715.550.00-14345.15%
LLY260116P002900002024-03-28 10:32AM EDT290.005.500.205.950.00-258544.32%
LLY260116P003000002024-04-15 12:13PM EDT300.004.002.106.650.00-17143.92%
LLY260116P003100002024-02-22 4:26PM EDT310.003.601.267.000.00-21842.99%
LLY260116P003200002024-04-17 3:50PM EDT320.006.002.008.000.00-2542.88%
LLY260116P003300002024-04-15 11:02AM EDT330.004.501.458.650.00-1442.28%
LLY260116P003400002024-04-15 12:13PM EDT340.005.402.029.500.00-16541.86%
LLY260116P003500002024-04-17 2:53PM EDT350.005.502.6110.000.00-21341.04%
LLY260116P003600002024-04-17 1:02PM EDT360.006.503.3011.000.00-11740.70%
LLY260116P003700002024-02-14 1:13PM EDT370.007.005.3510.600.00-15139.03%
LLY260116P003800002024-03-28 10:07AM EDT380.008.194.8010.900.00-312138.05%
LLY260116P003900002024-03-26 10:00AM EDT390.008.245.6513.000.00-14138.60%
LLY260116P004000002024-04-17 3:50PM EDT400.0011.008.0011.000.00-222635.71%
LLY260116P004100002024-03-11 9:30AM EDT410.0012.520.000.000.00-3236.25%
LLY260116P004200002024-02-15 11:44AM EDT420.0010.1510.7013.850.00-103535.59%
LLY260116P004300002024-02-02 11:15AM EDT430.0018.0010.4013.000.00-1533.80%
LLY260116P004400002024-04-12 1:11PM EDT440.0014.4012.5014.900.00-21533.99%
LLY260116P004500002024-04-01 1:15PM EDT450.0014.5514.0015.950.00-56833.53%
LLY260116P004600002024-04-12 1:02PM EDT460.0016.9415.3517.250.00-28533.20%
LLY260116P004700002024-03-06 12:29PM EDT470.0017.4515.4017.500.00-21332.21%
LLY260116P004800002024-03-28 10:00AM EDT480.0017.0018.2020.250.00-14132.64%
LLY260116P004900002024-02-29 11:29AM EDT490.0020.7018.1520.750.00-13831.77%
LLY260116P005000002024-04-18 10:53AM EDT500.0022.2021.3522.80+0.20+0.91%116131.69%
LLY260116P005100002024-03-15 1:12PM EDT510.0025.5324.1527.500.00-19232.79%
LLY260116P005200002024-04-03 2:20PM EDT520.0024.0024.9027.000.00-11,68131.40%
LLY260116P005300002024-03-28 9:45AM EDT530.0025.0726.9528.750.00-33631.03%
LLY260116P005400002024-03-13 1:27PM EDT540.0031.2530.0034.700.00-12632.36%
LLY260116P005500002024-04-04 3:38PM EDT550.0030.7030.4536.150.00-223231.75%
LLY260116P005600002024-04-10 10:04AM EDT560.0033.8332.9035.700.00-15230.39%
LLY260116P005700002024-04-12 10:52AM EDT570.0036.7535.6538.200.00-44630.17%
LLY260116P005800002024-04-15 11:39AM EDT580.0037.5637.8540.800.00-112329.94%
LLY260116P005900002024-04-17 10:05AM EDT590.0040.0039.9543.250.00-15729.61%
LLY260116P006000002024-04-12 2:07PM EDT600.0045.0343.1546.100.00-242329.40%
LLY260116P006100002024-04-11 2:14PM EDT610.0045.7545.7549.000.00-253629.15%
LLY260116P006200002024-04-12 9:49AM EDT620.0049.7049.5552.050.00-431128.92%
LLY260116P006300002024-04-11 2:14PM EDT630.0051.6551.6055.200.00-21928.68%
LLY260116P006400002024-04-11 2:13PM EDT640.0054.7054.7058.500.00-212728.45%
LLY260116P006500002024-04-15 11:25AM EDT650.0057.8558.7562.300.00-52328.34%
LLY260116P006600002024-04-15 11:08AM EDT660.0060.6062.5065.350.00-520027.96%
LLY260116P006700002024-04-15 11:02AM EDT670.0064.5566.2069.600.00-29027.89%
LLY260116P006800002024-04-11 2:13PM EDT680.0068.4569.2073.050.00-15627.56%
LLY260116P006900002024-04-11 2:12PM EDT690.0072.1073.1077.100.00-110027.36%
LLY260116P007000002024-04-15 11:04AM EDT700.0075.2577.6080.950.00-10014127.07%
LLY260116P007100002024-04-15 11:05AM EDT710.0079.4081.7085.550.00-101626.94%
LLY260116P007200002024-04-15 11:11AM EDT720.0084.2085.5590.050.00-81626.75%
LLY260116P007300002024-04-11 2:13PM EDT730.0088.6090.3094.300.00-11226.46%
LLY260116P007400002024-04-16 10:31AM EDT740.0098.8895.1599.150.00-1726.29%
LLY260116P007500002024-04-11 2:13PM EDT750.0097.5599.45103.550.00-14025.97%
LLY260116P007600002024-04-15 3:39PM EDT760.00106.50104.90108.850.00-21025.84%
LLY260116P007700002024-04-18 12:11PM EDT770.00111.65109.35113.60+0.05+0.04%215525.54%
LLY260116P007800002024-03-04 2:25PM EDT780.00100.18103.40109.000.00-1422.82%
LLY260116P007900002024-03-20 10:55AM EDT790.00115.30119.75124.000.00--125.05%
LLY260116P008000002024-04-03 11:08AM EDT800.00115.50124.95129.400.00-114224.80%
LLY260116P008200002024-02-16 1:08PM EDT820.00120.64135.75140.500.00-2724.27%
LLY260116P008400002024-02-16 12:11PM EDT840.00127.78147.15153.550.00-11324.09%
LLY260116P008800002024-03-07 12:21PM EDT880.00160.03155.05163.850.00-1018.86%
LLY260116P009000002024-03-07 12:21PM EDT900.00172.47168.00175.750.00-1517.60%
LLY260116P009400002024-01-12 3:08PM EDT940.00299.00214.00221.200.00--221.57%
LLY260116P009800002024-02-05 3:34PM EDT980.00280.00223.10231.250.00--30.00%
LLY260116P010000002024-03-11 12:28PM EDT1,000.00283.00252.45260.750.00-1216.48%