Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
770.00-1.12 (-0.15%)
At close: 04:00PM EDT
771.62 +1.62 (+0.21%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240524C006000002024-04-30 9:34AM EDT600.00191.49169.05173.150.00-24104.35%
LLY240524C006550002024-05-06 9:42AM EDT655.0091.80114.35117.750.00-2371.95%
LLY240524C006600002024-05-17 1:52PM EDT660.00112.50109.35112.80+14.15+14.39%7369.43%
LLY240524C006700002024-05-06 9:47AM EDT670.0080.8099.10102.850.00-1662.62%
LLY240524C006750002024-05-06 3:14PM EDT675.0091.3494.1598.350.00-1162.89%
LLY240524C006800002024-05-14 2:22PM EDT680.0082.4689.8093.350.00-11163.06%
LLY240524C006900002024-05-14 3:20PM EDT690.0073.8879.4583.350.00-64955.66%
LLY240524C006950002024-05-14 3:06PM EDT695.0068.8074.2078.400.00-1151.88%
LLY240524C007000002024-05-15 10:19AM EDT700.0075.2869.2573.400.00-51962.65%
LLY240524C007050002024-05-17 10:51AM EDT705.0070.0064.3067.95-4.10-5.53%1456.84%
LLY240524C007100002024-05-14 3:09PM EDT710.0053.8859.3563.000.00-1353.77%
LLY240524C007125002024-05-08 12:45PM EDT712.5070.0056.9061.000.00--154.61%
LLY240524C007150002024-05-14 2:57PM EDT715.0048.7154.4558.050.00-4550.67%
LLY240524C007200002024-05-16 1:15PM EDT720.0057.2349.5053.150.00-11647.75%
LLY240524C007225002024-05-15 9:51AM EDT722.5052.6847.1051.200.00-2248.54%
LLY240524C007250002024-05-14 3:48PM EDT725.0039.9044.7048.250.00-1944.76%
LLY240524C007300002024-05-17 10:52AM EDT730.0045.5839.9043.40-10.27-18.39%11841.90%
LLY240524C007350002024-05-15 1:00PM EDT735.0035.3035.2538.60-13.65-27.89%26939.11%
LLY240524C007375002024-05-15 9:30AM EDT737.5030.7534.6039.000.00-31747.61%
LLY240524C007400002024-05-17 10:20AM EDT740.0032.8030.9034.55-11.27-25.57%106038.90%
LLY240524C007425002024-05-13 3:47PM EDT742.5021.9031.8533.950.00-1143.24%
LLY240524C007450002024-05-17 10:49AM EDT745.0032.0026.8029.90+0.71+2.27%15836.10%
LLY240524C007475002024-05-13 9:39AM EDT747.5017.0525.4029.650.00-1141.07%
LLY240524C007500002024-05-16 12:12PM EDT750.0029.3022.6025.500.00-211433.83%
LLY240524C007525002024-05-16 11:56AM EDT752.5027.3320.8523.350.00-35832.70%
LLY240524C007550002024-05-17 3:57PM EDT755.0019.6519.2021.30-5.35-21.40%145631.75%
LLY240524C007575002024-05-17 3:55PM EDT757.5017.9617.4019.35-8.54-32.23%32130.94%
LLY240524C007600002024-05-17 3:57PM EDT760.0016.1015.6517.50-4.79-22.93%4943430.24%
LLY240524C007650002024-05-17 3:31PM EDT765.0013.0812.6514.15-4.04-23.60%6710729.24%
LLY240524C007675002024-05-17 3:39PM EDT767.5012.0010.8012.35-9.28-43.61%481828.11%
LLY240524C007700002024-05-17 3:57PM EDT770.0010.1610.0010.90-3.74-26.91%19420427.67%
LLY240524C007725002024-05-17 3:59PM EDT772.509.088.909.55-2.17-19.29%453727.26%
LLY240524C007750002024-05-17 3:59PM EDT775.007.937.758.50-1.42-15.19%12236327.37%
LLY240524C007775002024-05-17 3:59PM EDT777.506.956.657.55-2.05-22.78%1046527.52%
LLY240524C007800002024-05-17 3:59PM EDT780.006.205.756.40-1.15-15.65%48018826.90%
LLY240524C007825002024-05-17 3:47PM EDT782.505.205.005.80-2.90-35.80%116027.53%
LLY240524C007850002024-05-17 3:57PM EDT785.004.504.355.00-2.44-35.16%21812527.40%
LLY240524C007875002024-05-17 3:35PM EDT787.503.773.654.35-1.73-31.45%303427.48%
LLY240524C007900002024-05-17 3:46PM EDT790.003.203.103.75-1.30-28.89%27522627.50%
LLY240524C007950002024-05-17 3:59PM EDT795.002.372.262.71-1.81-43.30%12131527.39%
LLY240524C008000002024-05-17 3:38PM EDT800.001.701.652.00-1.10-39.29%30340527.68%
LLY240524C008050002024-05-17 3:21PM EDT805.001.221.181.45-0.85-41.06%3210227.92%
LLY240524C008100002024-05-17 3:52PM EDT810.000.920.790.98-0.67-42.14%25219927.76%
LLY240524C008150002024-05-17 3:35PM EDT815.000.730.600.83-0.57-43.85%1046729.15%
LLY240524C008200002024-05-17 3:53PM EDT820.000.450.400.72-0.46-50.55%20814430.62%
LLY240524C008250002024-05-17 2:24PM EDT825.000.340.300.59-0.55-61.80%2312031.64%
LLY240524C008300002024-05-17 3:07PM EDT830.000.250.130.54-0.26-50.98%2336633.28%
LLY240524C008350002024-05-17 1:42PM EDT835.000.130.100.54-0.25-65.79%14535.43%
LLY240524C008400002024-05-17 3:24PM EDT840.000.220.010.46-0.16-42.11%186236.48%
LLY240524C008450002024-05-17 2:24PM EDT845.000.180.060.45-0.17-48.57%27738.36%
LLY240524C008500002024-05-17 9:45AM EDT850.000.620.010.43+0.43+226.32%115540.04%
LLY240524C008550002024-05-17 9:59AM EDT855.000.120.070.35-0.88-88.00%1340.65%
LLY240524C008600002024-05-16 10:44AM EDT860.000.280.010.170.00-32538.33%
LLY240524C008700002024-05-15 11:29AM EDT870.000.180.000.380.00-21046.83%
LLY240524C008800002024-05-16 3:26PM EDT880.000.150.000.360.00-6750.05%
LLY240524C008900002024-05-03 10:01AM EDT890.000.600.000.340.00-1453.15%
LLY240524C009000002024-05-16 9:32AM EDT900.000.070.000.330.00-1751.42%
LLY240524C009500002024-05-17 9:39AM EDT950.000.150.000.27-0.38-71.70%1465.04%
LLY240524C009600002024-05-17 1:09PM EDT960.000.100.000.31+0.09+900.00%2668.95%
LLY240524C009700002024-04-30 10:09AM EDT970.000.900.000.310.00--171.78%
LLY240524C010000002024-05-17 10:16AM EDT1,000.000.010.000.29-0.04-80.00%1279.39%
LLY240524C010200002024-05-13 1:26PM EDT1,020.000.060.010.730.00-101094.53%
LLY240524C010600002024-05-13 2:53PM EDT1,060.000.010.000.270.00-111194.04%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240524P003900002024-05-03 12:16PM EDT390.000.390.000.310.00-12197.85%
LLY240524P004000002024-05-02 2:41PM EDT400.000.080.000.310.00-4430191.02%
LLY240524P004400002024-05-10 10:16AM EDT440.000.010.000.310.00--5165.04%
LLY240524P005000002024-04-09 10:44AM EDT500.000.050.001.190.00--2153.13%
LLY240524P005200002024-05-10 10:16AM EDT520.000.010.000.310.00-66119.14%
LLY240524P005300002024-04-26 2:02PM EDT530.000.090.000.310.00-11113.87%
LLY240524P005500002024-04-29 10:03AM EDT550.000.750.000.310.00--2103.52%
LLY240524P005600002024-05-10 3:05PM EDT560.000.240.000.310.00-1598.44%
LLY240524P005700002024-04-22 9:54AM EDT570.000.770.000.310.00--193.55%
LLY240524P005800002024-05-03 9:31AM EDT580.000.070.000.310.00-1188.67%
LLY240524P005900002024-05-01 2:06PM EDT590.000.700.000.310.00-2283.79%
LLY240524P006000002024-05-08 9:30AM EDT600.000.390.010.310.00--679.30%
LLY240524P006100002024-05-17 3:51PM EDT610.000.080.000.31-0.16-66.67%1374.32%
LLY240524P006150002024-04-24 3:58PM EDT615.001.740.000.310.00-2271.97%
LLY240524P006200002024-05-10 9:57AM EDT620.000.250.000.310.00-4469.63%
LLY240524P006250002024-04-29 2:36PM EDT625.002.300.000.310.00--267.38%
LLY240524P006300002024-05-03 10:14AM EDT630.000.500.000.310.00-1565.04%
LLY240524P006350002024-05-16 2:58PM EDT635.000.050.000.320.00-2662.99%
LLY240524P006400002024-05-03 11:23AM EDT640.000.960.000.320.00-101860.74%
LLY240524P006450002024-05-10 12:12PM EDT645.000.100.000.320.00-123358.45%
LLY240524P006500002024-05-08 3:21PM EDT650.000.050.000.32-0.29-85.29%4856.15%
LLY240524P006550002024-05-09 9:46AM EDT655.000.450.000.320.00-180653.91%
LLY240524P006600002024-05-15 3:08PM EDT660.000.050.000.330.00-12151.86%
LLY240524P006650002024-05-17 9:36AM EDT665.000.120.000.22+0.11+1,100.00%13651.56%
LLY240524P006700002024-05-15 10:00AM EDT670.000.250.000.340.00-27452.44%
LLY240524P006750002024-05-15 10:00AM EDT675.000.270.000.340.00-25150.02%
LLY240524P006800002024-05-17 3:57PM EDT680.000.050.050.10-0.24-82.76%129040.33%
LLY240524P006850002024-05-17 10:56AM EDT685.000.070.050.20-0.15-68.18%227841.80%
LLY240524P006900002024-05-17 3:36PM EDT690.000.100.040.370.00-218643.36%
LLY240524P006950002024-05-15 10:36AM EDT695.000.080.010.160.00-312036.13%
LLY240524P007000002024-05-17 1:29PM EDT700.000.130.050.220.00-1913735.50%
LLY240524P007050002024-05-17 12:29PM EDT705.000.160.080.43+0.01+6.67%2029837.01%
LLY240524P007100002024-05-17 3:36PM EDT710.000.200.080.47-0.01-4.76%7931335.08%
LLY240524P007125002024-05-17 3:45PM EDT712.500.210.100.49-0.04-16.00%526234.08%
LLY240524P007150002024-05-17 2:23PM EDT715.000.230.110.47-0.10-30.30%420932.54%
LLY240524P007175002024-05-17 2:21PM EDT717.500.250.150.56-0.08-24.24%57432.35%
LLY240524P007200002024-05-17 3:29PM EDT720.000.320.150.57-0.08-20.00%1416631.15%
LLY240524P007225002024-05-17 3:42PM EDT722.500.330.280.65-0.17-34.00%24330.66%
LLY240524P007250002024-05-17 3:56PM EDT725.000.400.350.45-0.26-39.39%4942827.25%
LLY240524P007275002024-05-17 3:31PM EDT727.500.450.270.81-0.23-33.82%443129.36%
LLY240524P007300002024-05-17 3:45PM EDT730.000.600.290.72-0.30-33.33%8214327.23%
LLY240524P007325002024-05-17 3:37PM EDT732.500.670.520.78-0.31-31.63%25926.34%
LLY240524P007350002024-05-17 3:57PM EDT735.000.870.690.92-0.11-11.22%8928725.94%
LLY240524P007375002024-05-17 3:45PM EDT737.501.030.891.09-0.25-19.53%644725.59%
LLY240524P007400002024-05-17 3:56PM EDT740.001.231.091.50-0.49-28.49%19225526.34%
LLY240524P007425002024-05-17 3:41PM EDT742.501.401.331.61-0.10-6.67%148925.28%
LLY240524P007450002024-05-17 3:23PM EDT745.001.681.581.91-0.72-30.00%4319425.00%
LLY240524P007475002024-05-17 3:36PM EDT747.502.001.972.25-0.52-20.63%1411224.68%
LLY240524P007500002024-05-17 3:43PM EDT750.002.602.292.69+0.12+4.84%17832724.52%
LLY240524P007525002024-05-17 1:46PM EDT752.503.352.823.25-0.35-9.46%347824.55%
LLY240524P007550002024-05-17 3:36PM EDT755.003.403.353.85-0.77-18.47%7010524.44%
LLY240524P007575002024-05-17 3:33PM EDT757.504.503.904.50-0.14-3.02%482424.23%
LLY240524P007600002024-05-17 3:55PM EDT760.005.174.555.35-0.45-8.01%17530724.35%
LLY240524P007650002024-05-17 3:54PM EDT765.006.956.107.20+0.21+3.12%7916024.18%
LLY240524P007675002024-05-17 3:45PM EDT767.508.057.408.25-0.20-2.42%193224.03%
LLY240524P007700002024-05-17 3:59PM EDT770.008.908.659.35-1.40-13.59%839123.74%
LLY240524P007725002024-05-17 3:39PM EDT772.5010.109.8510.80+0.10+1.00%182024.08%
LLY240524P007750002024-05-17 3:30PM EDT775.0010.8511.2512.05-1.15-9.58%685823.63%
LLY240524P007800002024-05-17 3:22PM EDT780.0013.8613.5015.45-0.64-4.41%518024.31%
LLY240524P007850002024-05-17 3:55PM EDT785.0018.5316.7519.10+2.88+18.40%22224.73%
LLY240524P007900002024-05-17 2:55PM EDT790.0022.9520.4023.20+7.20+45.71%62925.67%
LLY240524P007950002024-05-14 2:09PM EDT795.0036.6524.3527.600.00-31626.98%
LLY240524P008000002024-05-17 3:20PM EDT800.0030.1328.6532.25+7.11+30.89%6628.77%
LLY240524P008100002024-05-15 9:34AM EDT810.0046.0338.4041.850.00-3532.83%
LLY240524P008200002024-05-15 9:53AM EDT820.0048.4648.2551.850.00-1238.32%
LLY240524P008400002024-04-18 9:50AM EDT840.0092.1068.0071.750.00--047.95%