Canada markets close in 2 hours 22 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
745.38-5.39 (-0.72%)
As of 01:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY261218C003600002024-02-28 1:18PM EDT360.00435.00452.00461.000.00-1763.50%
LLY261218C003800002024-02-23 2:38PM EDT380.00429.98429.00439.000.00-1158.88%
LLY261218C004000002024-04-17 3:00PM EDT400.00402.70394.00403.000.00-41751.18%
LLY261218C004100002024-02-13 4:47PM EDT410.00381.78399.00408.000.00--453.78%
LLY261218C004200002024-03-12 10:56AM EDT420.00384.00387.00397.000.00-1251.68%
LLY261218C004300002024-03-11 10:16AM EDT430.00360.68388.00398.000.00-21354.21%
LLY261218C004400002024-04-15 2:59PM EDT440.00377.36365.00374.000.00-2249.47%
LLY261218C004500002024-03-11 10:17AM EDT450.00346.62373.00383.000.00-1152.91%
LLY261218C004600002024-04-03 2:29PM EDT460.00381.05351.00360.000.00-4548.70%
LLY261218C004700002024-02-08 3:45PM EDT470.00327.60354.00364.000.00--150.28%
LLY261218C004800002024-04-09 9:51AM EDT480.00356.25337.00345.650.00-22247.76%
LLY261218C004900002024-04-16 9:38AM EDT490.00336.28330.00338.950.00-2647.42%
LLY261218C005000002024-04-10 2:02PM EDT500.00341.28323.00332.000.00-31246.99%
LLY261218C005100002024-04-04 12:42PM EDT510.00345.00316.00325.000.00-5246.53%
LLY261218C005200002024-04-10 2:02PM EDT520.00327.73310.00317.900.00-1946.03%
LLY261218C005300002024-02-20 1:38PM EDT530.00313.33319.00329.000.00-202250.80%
LLY261218C005400002024-02-21 2:37PM EDT540.00290.15314.00324.000.00--150.78%
LLY261218C005500002024-03-22 2:12PM EDT550.00313.31290.05299.000.00-1945.16%
LLY261218C005600002024-04-01 10:08AM EDT560.00300.00284.00294.000.00-1745.19%
LLY261218C005700002024-04-16 12:48PM EDT570.00280.95278.00286.950.00-1244.65%
LLY261218C005800002024-04-18 10:47AM EDT580.00279.30272.00281.00-10.83-3.73%1644.39%
LLY261218C005900002024-03-14 10:34AM EDT590.00273.81269.00277.000.00-1544.62%
LLY261218C006000002024-04-17 9:43AM EDT600.00280.00260.00269.000.00-13243.79%
LLY261218C006100002024-03-07 4:43PM EDT610.00287.15282.00291.700.00-1150.75%
LLY261218C006200002024-03-14 12:17PM EDT620.00260.90252.00258.850.00-1243.60%
LLY261218C006300002024-02-28 10:41AM EDT630.00252.00264.00273.000.00-1248.21%
LLY261218C006400002024-04-08 10:45AM EDT640.00267.44237.00245.000.00-5842.44%
LLY261218C006500002024-04-10 12:15PM EDT650.00246.00233.00240.000.00-1842.31%
LLY261218C006600002024-04-16 2:18PM EDT660.00229.70228.05234.950.00-21742.15%
LLY261218C006700002024-02-29 12:27PM EDT670.00227.00241.00251.000.00-4546.92%
LLY261218C006800002024-03-13 9:39AM EDT680.00220.00223.00233.000.00-3343.66%
LLY261218C006900002024-02-08 4:29PM EDT690.00195.70219.00229.000.00--143.67%
LLY261218C007000002024-04-17 3:51PM EDT700.00209.00207.15214.850.00-19441.37%
LLY261218C007100002024-03-18 11:38AM EDT710.00217.99204.00210.350.00-1041.26%
LLY261218C007200002024-04-02 1:30PM EDT720.00204.00196.05204.000.00-1540.72%
LLY261218C007300002024-03-21 10:57AM EDT730.00206.94192.05200.000.00-1740.68%
LLY261218C007400002024-04-05 12:35PM EDT740.00214.90187.00194.000.00-12140.20%
LLY261218C007500002024-04-17 12:34PM EDT750.00185.01183.00190.900.00-22040.33%
LLY261218C007600002024-04-18 1:10PM EDT760.00179.75178.00186.00-12.99-6.74%12940.06%
LLY261218C007700002024-04-12 1:03PM EDT770.00181.00174.00181.000.00-23739.76%
LLY261218C007800002024-04-16 9:59AM EDT780.00171.00170.00177.000.00-11639.65%
LLY261218C007900002024-04-09 10:03AM EDT790.00176.66165.05173.000.00-106939.53%
LLY261218C008000002024-04-15 9:30AM EDT800.00163.60162.10168.950.00-13539.38%
LLY261218C008100002024-03-26 10:10AM EDT810.00174.22157.00164.950.00-1739.24%
LLY261218C008200002024-04-15 11:09AM EDT820.00163.02153.00160.850.00-22439.06%
LLY261218C008300002024-04-15 11:19AM EDT830.00158.22150.00156.950.00-82038.90%
LLY261218C008400002024-03-28 11:03AM EDT840.00172.97146.05153.000.00-11738.73%
LLY261218C008500002024-04-17 2:38PM EDT850.00146.00142.00148.900.00-12638.50%
LLY261218C008600002024-03-04 10:45AM EDT860.00161.40153.10161.950.00-3341.82%
LLY261218C008700002024-04-12 3:34PM EDT870.00141.67135.15142.000.00-33338.29%
LLY261218C008800002024-02-22 2:28PM EDT880.00143.57141.70150.000.00-12740.53%
LLY261218C009000002024-04-08 9:44AM EDT900.00126.00124.00131.00-16.54-11.60%27037.75%
LLY261218C009200002024-04-01 10:25AM EDT920.00124.75118.00124.950.00-51137.59%
LLY261218C009400002024-04-17 10:27AM EDT940.00120.00111.05118.850.00-21037.37%
LLY261218C009600002024-03-27 9:31AM EDT960.00124.00105.00113.000.00-82737.16%
LLY261218C009800002024-04-12 2:35PM EDT980.00106.58100.00106.950.00-13036.86%
LLY261218C010000002024-04-09 3:41PM EDT1,000.00100.0094.00101.800.00-55136.71%
LLY261218C010200002024-03-08 4:26PM EDT1,020.0095.00103.10113.000.00-2339.93%
LLY261218C010400002024-04-04 2:13PM EDT1,040.0097.5083.0092.000.00-11536.37%
LLY261218C010600002024-02-09 11:20AM EDT1,060.0071.5084.0092.000.00--537.19%
LLY261218C010800002024-02-15 12:56PM EDT1,080.0075.1577.0085.000.00-202036.47%
LLY261218C011000002024-04-17 9:31AM EDT1,100.0078.3070.0078.800.00-14735.88%
LLY261218C011200002024-03-05 11:02AM EDT1,120.0082.8576.2582.850.00-61037.51%
LLY261218C011400002024-02-27 1:09PM EDT1,140.0068.5072.0080.000.00-1237.59%
LLY261218C011600002024-04-02 11:40AM EDT1,160.0066.4459.0067.000.00-454935.35%
LLY261218C011800002024-04-17 1:58PM EDT1,180.0059.2059.0563.700.00-105435.24%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY261218P003600002024-04-01 3:41PM EDT360.0010.006.0011.500.00-45433.27%
LLY261218P003700002024-03-21 10:05AM EDT370.0011.408.1015.950.00-1435.24%
LLY261218P003800002024-04-01 9:43AM EDT380.0012.509.0516.750.00--234.62%
LLY261218P003900002024-02-13 4:36PM EDT390.0013.539.0019.000.00--134.83%
LLY261218P004000002024-04-15 10:20AM EDT400.0014.8011.0518.900.00-1533.68%
LLY261218P004100002024-02-23 4:56PM EDT410.0012.0011.2520.150.00-1133.27%
LLY261218P004400002024-02-09 2:26PM EDT440.0021.0017.0027.000.00--133.34%
LLY261218P004500002024-03-28 1:56PM EDT450.0020.0019.3525.000.00-11331.40%
LLY261218P004600002024-03-20 3:59PM EDT460.0021.0021.9028.300.00--131.77%
LLY261218P004700002024-03-20 2:55PM EDT470.0025.0022.6028.600.00--130.86%
LLY261218P004800002024-03-20 10:51AM EDT480.0026.5024.0030.850.00--130.72%
LLY261218P004900002024-04-02 9:30AM EDT490.0030.0527.5032.200.00-3530.21%
LLY261218P005000002024-04-01 3:55PM EDT500.0029.0029.2035.700.00-112630.46%
LLY261218P005100002024-03-07 1:06PM EDT510.0032.4527.0036.500.00-202029.71%
LLY261218P005200002024-02-16 1:38PM EDT520.0032.4632.0042.000.00-202030.53%
LLY261218P005300002024-03-25 10:00AM EDT530.0036.7936.0041.200.00-3329.23%
LLY261218P005400002024-03-28 9:45AM EDT540.0038.1038.0543.700.00-3529.00%
LLY261218P005500002024-03-20 12:08PM EDT550.0044.0041.0046.450.00-23528.82%
LLY261218P005600002024-03-01 12:22PM EDT560.0042.0039.8046.100.00-1127.69%
LLY261218P005700002024-02-23 3:23PM EDT570.0045.3945.0052.000.00-808228.38%
LLY261218P005800002024-03-26 2:44PM EDT580.0046.6549.0556.750.00-32528.66%
LLY261218P005900002024-02-21 12:16PM EDT590.0056.1548.0058.000.00-202127.95%
LLY261218P006000002024-04-12 1:39PM EDT600.0058.9255.0561.450.00-19927.82%
LLY261218P006100002024-04-01 3:45PM EDT610.0060.5058.0563.500.00-12027.30%
LLY261218P006200002024-04-16 1:26PM EDT620.0065.6561.0069.000.00-12427.63%
LLY261218P006300002024-03-21 3:12PM EDT630.0064.5664.0070.200.00-202026.86%
LLY261218P006400002024-04-15 3:23PM EDT640.0073.4568.0076.000.00-10127.19%
LLY261218P006500002024-04-18 11:51AM EDT650.0073.7072.0077.35+5.71+8.40%191426.42%
LLY261218P006700002024-04-16 11:43AM EDT670.0083.0079.0085.650.00-303226.16%
LLY261218P006800002024-04-01 3:28PM EDT680.0084.8083.0090.100.00-32326.05%
LLY261218P006900002024-03-04 10:47AM EDT690.0080.0181.1588.150.00-1124.49%
LLY261218P007000002024-03-11 10:12AM EDT700.00105.0088.1094.250.00-20824.71%
LLY261218P007100002024-02-20 1:23PM EDT710.0098.0090.0099.000.00-201524.60%
LLY261218P007400002024-02-22 12:30PM EDT740.00103.90103.00112.800.00-5124.02%
LLY261218P007500002024-04-09 9:54AM EDT750.00115.00114.00120.850.00-15424.50%
LLY261218P007600002024-04-10 12:18PM EDT760.00118.40119.05125.950.00-25524.33%
LLY261218P007700002024-04-15 12:02PM EDT770.00122.00124.10131.000.00-3524.12%
LLY261218P007800002024-04-15 11:31AM EDT780.00128.00129.05136.000.00-2723.89%
LLY261218P007900002024-04-09 10:03AM EDT790.00134.35135.05140.900.00-101123.60%
LLY261218P008000002024-04-17 10:10AM EDT800.00135.00139.00145.650.00-1423.26%
LLY261218P008600002024-03-05 11:15AM EDT860.00164.00164.15171.700.00-1020.13%
LLY261218P009000002024-03-05 11:11AM EDT900.00187.00188.00197.000.00-2219.10%
LLY261218P010000002024-02-16 4:59PM EDT1,000.00248.99267.00275.000.00-424217.87%