Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
584.04-7.00 (-1.18%)
At close: 04:00PM EST
586.00 +1.96 (+0.34%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231208C003100002023-11-09 3:55PM EST310.00280.80272.90276.250.00--1221.39%
LLY231208C003300002023-11-02 9:40AM EST330.00253.40252.70256.500.00--1202.73%
LLY231208C003600002023-11-15 2:25PM EST360.00232.85222.70227.000.00--1184.47%
LLY231208C003800002023-11-16 1:00PM EST380.00204.05202.60206.900.00--1162.84%
LLY231208C003900002023-11-17 1:18PM EST390.00202.85193.25196.450.00-21157.32%
LLY231208C004000002023-11-28 10:47AM EST400.00194.50182.35186.650.00-41136.52%
LLY231208C004100002023-11-28 10:45AM EST410.00184.70172.70177.000.00-12140.19%
LLY231208C004200002023-11-28 10:45AM EST420.00174.75163.40167.300.00-31143.24%
LLY231208C004300002023-11-28 11:05AM EST430.00163.45153.30156.950.00-52130.03%
LLY231208C004400002023-11-28 10:41AM EST440.00155.35142.20148.000.00-43121.19%
LLY231208C004500002023-11-28 9:53AM EST450.00144.35132.60137.100.00-12107.76%
LLY231208C004600002023-11-28 11:00AM EST460.00133.75122.90126.650.00-25998.34%
LLY231208C004650002023-11-28 9:51AM EST465.00129.95118.40121.550.00-11698.63%
LLY231208C004700002023-11-28 9:49AM EST470.00124.95112.60116.750.00-3288.57%
LLY231208C004750002023-11-30 11:06AM EST475.00119.15108.10112.950.00-2699.46%
LLY231208C004800002023-11-30 11:07AM EST480.00114.05102.85106.700.00-211583.30%
LLY231208C004850002023-12-01 9:39AM EST485.00113.0097.60101.90+3.70+3.39%1879.10%
LLY231208C004900002023-12-01 2:15PM EST490.0097.3593.2596.90-6.20-5.99%1680.93%
LLY231208C004950002023-12-01 2:35PM EST495.0090.0087.9092.40-7.45-7.64%21478.17%
LLY231208C005000002023-12-01 2:35PM EST500.0084.9582.3586.90-5.14-5.71%4665.77%
LLY231208C005200002023-12-01 9:58AM EST520.0080.2062.4567.50+16.50+25.90%1056.69%
LLY231208C005250002023-11-27 12:26PM EST525.0071.3857.7562.450.00-2354.37%
LLY231208C005350002023-11-20 9:34AM EST535.0064.0048.8551.350.00-484757.13%
LLY231208C005400002023-11-01 2:36PM EST540.0034.6542.6049.850.00--1651.86%
LLY231208C005450002023-11-09 2:11PM EST545.0054.0038.5041.200.00--147.27%
LLY231208C005500002023-12-01 1:58PM EST550.0039.5333.2537.80-3.41-7.94%9451.84%
LLY231208C005550002023-12-01 3:11PM EST555.0032.2029.3031.40-29.61-47.90%2539.44%
LLY231208C005600002023-12-01 3:21PM EST560.0027.0025.0026.65-10.58-28.15%4836.05%
LLY231208C005650002023-11-15 12:50PM EST565.0033.9720.3022.700.00-2835.94%
LLY231208C005700002023-11-29 9:36AM EST570.0024.1016.9518.650.00-23634.28%
LLY231208C005750002023-12-01 9:48AM EST575.0021.4512.6514.60-3.75-14.88%220931.70%
LLY231208C005800002023-12-01 3:48PM EST580.0010.9010.1510.60-4.35-28.52%347228.30%
LLY231208C005850002023-12-01 3:58PM EST585.007.757.457.90-4.75-38.00%1586728.00%
LLY231208C005875002023-12-01 3:42PM EST587.507.106.406.75-3.75-34.56%1227727.92%
LLY231208C005900002023-12-01 3:59PM EST590.005.675.355.75-3.83-40.32%22913227.96%
LLY231208C005925002023-12-01 3:53PM EST592.505.104.504.80-3.40-40.00%32510327.78%
LLY231208C005950002023-12-01 3:59PM EST595.003.853.754.05-3.20-45.39%23536927.92%
LLY231208C005975002023-12-01 3:38PM EST597.503.623.153.45-2.78-43.44%3208028.28%
LLY231208C006000002023-12-01 3:58PM EST600.002.742.702.99-2.66-49.26%1,46849728.90%
LLY231208C006025002023-12-01 3:51PM EST602.502.372.162.44-2.03-46.14%20211128.80%
LLY231208C006050002023-12-01 3:57PM EST605.002.101.902.03-1.90-47.50%40130629.00%
LLY231208C006075002023-12-01 3:58PM EST607.501.701.551.71-1.30-43.33%30141929.36%
LLY231208C006100002023-12-01 3:59PM EST610.001.351.301.42-1.60-54.24%2,27672829.61%
LLY231208C006125002023-12-01 3:45PM EST612.501.161.071.24-1.23-51.46%686930.31%
LLY231208C006150002023-12-01 3:59PM EST615.000.940.961.05-0.99-51.30%22830930.73%
LLY231208C006175002023-12-01 3:48PM EST617.500.930.760.95-0.84-47.46%944131.67%
LLY231208C006200002023-12-01 3:58PM EST620.000.830.680.82-0.70-45.75%1,27271832.20%
LLY231208C006250002023-12-01 3:58PM EST625.000.580.520.64-0.54-48.21%18121233.56%
LLY231208C006300002023-12-01 3:45PM EST630.000.400.230.69-0.30-42.86%12464737.18%
LLY231208C006350002023-12-01 3:59PM EST635.000.430.260.58-0.22-33.85%9432138.82%
LLY231208C006400002023-12-01 2:14PM EST640.000.330.170.45-0.10-23.26%4914439.75%
LLY231208C006450002023-12-01 10:28AM EST645.000.420.100.51-0.03-6.67%204943.46%
LLY231208C006500002023-12-01 3:44PM EST650.000.230.200.31-0.26-53.06%33129742.43%
LLY231208C006550002023-12-01 2:46PM EST655.000.160.010.19-0.17-51.52%1564941.75%
LLY231208C006600002023-12-01 2:57PM EST660.000.250.040.25-0.14-35.90%46345.85%
LLY231208C006650002023-12-01 9:52AM EST665.000.630.100.20+0.35+125.00%27046.73%
LLY231208C006700002023-12-01 2:51PM EST670.000.110.000.15-0.10-47.62%118547.17%
LLY231208C006750002023-11-24 11:33AM EST675.000.560.053.950.00-1877.37%
LLY231208C006800002023-12-01 9:56AM EST680.000.450.050.80+0.06+15.38%31759.72%
LLY231208C006900002023-12-01 10:36AM EST690.000.250.000.15+0.09+56.25%82351.37%
LLY231208C007000002023-12-01 2:28PM EST700.000.080.060.08+0.06+300.00%1328454.69%
LLY231208C007100002023-11-24 12:59PM EST710.000.370.000.450.00-43367.29%
LLY231208C007200002023-11-15 9:31AM EST720.000.720.003.600.00-11100.15%
LLY231208C007300002023-11-09 9:30AM EST730.002.800.003.800.00--3106.40%
LLY231208C007500002023-11-30 11:09AM EST750.000.050.010.110.00-8971.68%
LLY231208C007700002023-11-13 12:01PM EST770.000.270.002.400.00-12115.60%
LLY231208C007800002023-11-15 11:05AM EST780.000.150.003.550.00-12128.61%
LLY231208C007900002023-11-13 12:57PM EST790.000.230.003.650.00--1133.74%
LLY231208C008000002023-11-20 9:48AM EST800.000.340.000.050.00-2281.25%
LLY231208C008100002023-11-16 12:07PM EST810.000.050.000.350.00--2101.76%
LLY231208C008200002023-11-29 12:50PM EST820.000.020.010.030.00-132785.16%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231208P003400002023-11-08 1:34PM EST340.000.040.000.020.00--4128.13%
LLY231208P003600002023-11-30 12:18PM EST360.000.160.000.300.00-1401148.05%
LLY231208P003800002023-11-08 2:20PM EST380.000.040.001.500.00--1164.21%
LLY231208P004100002023-11-06 2:04PM EST410.000.120.001.500.00--1138.48%
LLY231208P004200002023-11-13 1:48PM EST420.000.120.001.500.00-10130.27%
LLY231208P004300002023-10-30 8:37AM EST430.001.190.000.000.00--150.00%
LLY231208P004400002023-11-22 2:35PM EST440.000.710.001.500.00-816114.21%
LLY231208P004500002023-11-13 10:48AM EST450.000.260.003.800.00-121126.59%
LLY231208P004600002023-11-22 11:34AM EST460.000.050.003.600.00-114116.46%
LLY231208P004650002023-11-09 3:32PM EST465.000.160.003.600.00-113112.16%
LLY231208P004700002023-10-30 8:38AM EST470.002.860.000.000.00--225.00%
LLY231208P004750002023-11-15 12:44PM EST475.000.490.004.300.00-1503107.76%
LLY231208P004800002023-11-28 12:54PM EST480.000.250.004.300.00-1372103.39%
LLY231208P004850002023-11-15 11:11AM EST485.000.440.003.800.00-2196.29%
LLY231208P004900002023-11-22 2:35PM EST490.000.770.003.800.00-1792.04%
LLY231208P004950002023-11-13 2:11PM EST495.000.500.000.300.00-3356.54%
LLY231208P005000002023-11-28 10:25AM EST500.000.040.000.660.00-13959.86%
LLY231208P005050002023-11-30 3:34PM EST505.000.160.010.290.00-1011350.49%
LLY231208P005100002023-11-30 3:34PM EST510.000.200.000.130.00-1126846.58%
LLY231208P005150002023-11-27 11:33AM EST515.000.060.000.180.00-10011345.61%
LLY231208P005200002023-12-01 3:22PM EST520.000.130.003.70+0.01+8.33%21366.31%
LLY231208P005250002023-12-01 3:24PM EST525.000.120.050.12-0.10-45.45%2913937.31%
LLY231208P005300002023-12-01 2:56PM EST530.000.150.040.62-0.11-42.31%944745.12%
LLY231208P005350002023-12-01 2:45PM EST535.000.220.013.85-0.05-18.52%364154.32%
LLY231208P005400002023-12-01 3:55PM EST540.000.250.100.40-0.06-19.35%5510134.84%
LLY231208P005450002023-12-01 3:45PM EST545.000.340.290.34-0.01-2.86%10011830.49%
LLY231208P005500002023-12-01 3:58PM EST550.000.440.300.51-0.04-8.33%32623529.47%
LLY231208P005550002023-12-01 3:55PM EST555.000.700.650.930.00-46057529.90%
LLY231208P005600002023-12-01 3:59PM EST560.001.101.051.20+0.25+29.41%32215727.84%
LLY231208P005650002023-12-01 3:33PM EST565.001.671.601.95+0.34+25.56%43852027.82%
LLY231208P005700002023-12-01 3:58PM EST570.002.602.442.70+0.36+16.07%17616626.39%
LLY231208P005725002023-12-01 3:55PM EST572.503.023.053.35+0.35+13.11%7110326.37%
LLY231208P005750002023-12-01 3:59PM EST575.003.803.704.05+0.80+26.67%30843226.13%
LLY231208P005775002023-12-01 3:50PM EST577.504.504.554.90+1.35+42.86%1787626.04%
LLY231208P005800002023-12-01 3:59PM EST580.005.655.405.80+1.80+46.75%51397025.70%
LLY231208P005825002023-12-01 3:51PM EST582.506.506.556.90+1.90+41.30%20511225.63%
LLY231208P005850002023-12-01 3:59PM EST585.007.907.608.15+2.60+49.06%49278025.62%
LLY231208P005875002023-12-01 3:56PM EST587.508.708.559.50+0.99+12.84%1587825.52%
LLY231208P005900002023-12-01 3:58PM EST590.0010.4010.6011.05+2.85+37.75%26870225.67%
LLY231208P005925002023-12-01 3:46PM EST592.5011.9812.2512.70+2.83+30.93%21216625.75%
LLY231208P005950002023-12-01 3:56PM EST595.0013.7213.9514.55+2.71+24.61%13331126.17%
LLY231208P005975002023-12-01 3:44PM EST597.5015.4015.7017.35+2.30+17.56%315130.04%
LLY231208P006000002023-12-01 3:41PM EST600.0017.6517.6018.60+3.80+27.44%1837627.37%
LLY231208P006025002023-12-01 3:38PM EST602.5019.3019.5521.65+3.45+21.77%3518632.20%
LLY231208P006050002023-12-01 3:03PM EST605.0021.8521.4023.25+5.91+37.08%364130.32%
LLY231208P006075002023-12-01 10:00AM EST607.5016.1523.8526.05-4.68-22.47%40234.00%
LLY231208P006100002023-12-01 3:59PM EST610.0026.6525.9528.45+8.16+44.13%534235.65%
LLY231208P006150002023-12-01 12:13PM EST615.0028.1930.6032.95-3.41-10.79%31336.98%
LLY231208P006200002023-12-01 12:56PM EST620.0029.5834.2039.70+2.38+8.75%23850.45%
LLY231208P006250002023-11-15 10:55AM EST625.0034.4038.8543.100.00-1145.53%
LLY231208P006300002023-11-30 10:40AM EST630.0036.5543.9547.600.00-22045.69%
LLY231208P006350002023-11-28 3:58PM EST635.0044.2748.4552.800.00-1650.61%
LLY231208P006400002023-11-13 2:31PM EST640.0034.5053.8557.800.00-20254.00%
LLY231208P006500002023-11-13 2:31PM EST650.0041.9063.9068.200.00--063.70%
LLY231208P006600002023-11-29 2:49PM EST660.0066.8073.2577.800.00-6066.87%