Canada markets open in 4 hours 34 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
812.05 +4.62 (+0.57%)
Pre-Market: 04:56AM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C005000002024-05-24 2:34PM EDT500.00308.930.000.000.00-200.00%
LLY240531C005100002024-05-24 3:54PM EDT510.00298.560.000.000.00-700.00%
LLY240531C005200002024-05-24 3:55PM EDT520.00288.340.000.000.00-400.00%
LLY240531C005300002024-05-24 3:52PM EDT530.00278.180.000.000.00-200.00%
LLY240531C006000002024-05-10 11:37AM EDT600.00167.000.000.000.00-200.00%
LLY240531C006300002024-04-26 2:26PM EDT630.00109.50175.55180.200.00-11109.62%
LLY240531C006400002024-05-14 2:01PM EDT640.00119.900.000.000.00-100.00%
LLY240531C006500002024-05-24 12:14PM EDT650.00159.230.000.000.00-100.00%
LLY240531C006550002024-05-06 12:15PM EDT655.00100.100.000.000.00-200.00%
LLY240531C006700002024-05-21 12:56PM EDT670.00134.350.000.000.00-300.00%
LLY240531C006750002024-05-22 9:30AM EDT675.00125.720.000.000.00--00.00%
LLY240531C006800002024-05-17 10:44AM EDT680.0094.800.000.000.00-400.00%
LLY240531C006850002024-05-06 12:00PM EDT685.0072.950.000.000.00-500.00%
LLY240531C006900002024-05-24 1:26PM EDT690.00120.140.000.000.00-100.00%
LLY240531C006950002024-05-24 2:00PM EDT695.00114.760.000.000.00-100.00%
LLY240531C007000002024-05-24 12:45PM EDT700.00109.650.000.000.00-800.00%
LLY240531C007050002024-05-24 2:34PM EDT705.00104.430.000.000.00-100.00%
LLY240531C007100002024-05-24 1:25PM EDT710.0099.970.000.000.00-500.00%
LLY240531C007150002024-05-24 3:55PM EDT715.0093.470.000.000.00-200.00%
LLY240531C007200002024-05-24 2:11PM EDT720.0089.910.000.000.00-5200.00%
LLY240531C007225002024-05-23 9:33AM EDT722.5085.100.000.000.00--00.00%
LLY240531C007250002024-05-24 3:54PM EDT725.0083.420.000.000.00-500.00%
LLY240531C007300002024-05-24 3:24PM EDT730.0079.160.000.000.00-500.00%
LLY240531C007350002024-05-24 3:55PM EDT735.0073.480.000.000.00-400.00%
LLY240531C007400002024-05-24 2:41PM EDT740.0069.650.000.000.00-100.00%
LLY240531C007425002024-05-20 12:31PM EDT742.5042.150.000.000.00--00.00%
LLY240531C007450002024-05-17 12:20PM EDT745.0030.480.000.000.00-100.00%
LLY240531C007500002024-05-24 3:56PM EDT750.0058.500.000.000.00-500.00%
LLY240531C007525002024-05-15 9:51AM EDT752.5027.500.000.000.00-300.00%
LLY240531C007550002024-05-24 9:44AM EDT755.0052.250.000.000.00-200.00%
LLY240531C007575002024-05-24 11:53AM EDT757.5052.010.000.000.00-200.00%
LLY240531C007600002024-05-24 1:19PM EDT760.0050.450.000.000.00-300.00%
LLY240531C007650002024-05-24 3:26PM EDT765.0044.570.000.000.00-200.00%
LLY240531C007675002024-05-23 1:52PM EDT767.5042.850.000.000.00-300.00%
LLY240531C007700002024-05-24 3:30PM EDT770.0039.850.000.000.00-500.00%
LLY240531C007725002024-05-24 9:37AM EDT772.5037.800.000.000.00-100.00%
LLY240531C007750002024-05-24 12:22PM EDT775.0036.110.000.000.00-100.00%
LLY240531C007775002024-05-24 2:15PM EDT777.5033.180.000.000.00-100.00%
LLY240531C007800002024-05-24 3:19PM EDT780.0030.600.000.000.00-11300.00%
LLY240531C007825002024-05-24 2:15PM EDT782.5029.040.000.000.00-800.00%
LLY240531C007850002024-05-24 3:52PM EDT785.0025.000.000.000.00-1500.00%
LLY240531C007875002024-05-24 11:13AM EDT787.5025.050.000.000.00-400.00%
LLY240531C007900002024-05-24 2:59PM EDT790.0021.900.000.000.00-2500.00%
LLY240531C007925002024-05-24 1:19PM EDT792.5020.800.000.000.00-100.00%
LLY240531C007950002024-05-24 3:59PM EDT795.0017.060.000.000.00-1500.00%
LLY240531C007975002024-05-24 3:49PM EDT797.5015.380.000.000.00-100.00%
LLY240531C008000002024-05-24 3:59PM EDT800.0013.600.000.000.00-11100.00%
LLY240531C008025002024-05-24 3:51PM EDT802.5012.200.000.000.00-2100.00%
LLY240531C008050002024-05-24 3:56PM EDT805.0010.800.000.000.00-10000.00%
LLY240531C008075002024-05-24 3:59PM EDT807.509.750.000.000.00-6700.05%
LLY240531C008100002024-05-24 3:59PM EDT810.008.150.000.000.00-39900.78%
LLY240531C008150002024-05-24 3:59PM EDT815.006.140.000.000.00-20401.56%
LLY240531C008200002024-05-24 3:59PM EDT820.004.600.000.000.00-20503.13%
LLY240531C008250002024-05-24 3:58PM EDT825.003.100.000.000.00-1,03206.25%
LLY240531C008300002024-05-24 3:58PM EDT830.002.100.000.000.00-23606.25%
LLY240531C008350002024-05-24 3:54PM EDT835.001.650.000.000.00-15506.25%
LLY240531C008400002024-05-24 3:50PM EDT840.001.150.000.000.00-14206.25%
LLY240531C008450002024-05-24 3:57PM EDT845.000.840.000.000.00-134012.50%
LLY240531C008500002024-05-24 3:59PM EDT850.000.500.000.000.00-241012.50%
LLY240531C008550002024-05-24 2:19PM EDT855.000.550.000.000.00-11012.50%
LLY240531C008600002024-05-24 3:59PM EDT860.000.370.000.000.00-30012.50%
LLY240531C008650002024-05-24 12:39PM EDT865.000.390.000.000.00-14012.50%
LLY240531C008700002024-05-24 3:39PM EDT870.000.320.000.000.00-6012.50%
LLY240531C008750002024-05-23 2:32PM EDT875.000.510.000.000.00--012.50%
LLY240531C008800002024-05-24 3:16PM EDT880.000.120.000.000.00-55012.50%
LLY240531C008850002024-05-24 10:18AM EDT885.000.160.000.000.00-101012.50%
LLY240531C008900002024-05-24 3:09PM EDT890.000.090.000.000.00-12025.00%
LLY240531C008950002024-05-24 1:25PM EDT895.000.090.000.000.00-83025.00%
LLY240531C009000002024-05-24 12:53PM EDT900.000.070.000.000.00-29025.00%
LLY240531C009100002024-05-24 11:02AM EDT910.000.140.000.000.00-10025.00%
LLY240531C009200002024-05-21 11:19AM EDT920.000.630.000.000.00-8025.00%
LLY240531C009250002024-05-23 2:58PM EDT925.000.310.000.000.00--025.00%
LLY240531C009300002024-05-24 11:02AM EDT930.000.110.000.000.00-10025.00%
LLY240531C009400002024-05-23 11:47AM EDT940.000.300.000.000.00--025.00%
LLY240531C009500002024-05-23 12:06PM EDT950.000.300.000.000.00-125025.00%
LLY240531C009600002024-05-23 9:42AM EDT960.000.180.000.000.00--025.00%
LLY240531C010000002024-05-24 3:06PM EDT1,000.000.020.000.000.00-25050.00%
LLY240531C010400002024-04-16 9:32AM EDT1,040.001.100.014.300.00--2138.35%
LLY240531C010600002024-05-21 2:57PM EDT1,060.000.140.000.000.00-1050.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P004500002024-04-25 9:30AM EDT450.000.030.000.440.00--2217.38%
LLY240531P004800002024-05-03 9:31AM EDT480.000.040.000.000.00-1050.00%
LLY240531P005000002024-05-03 11:42AM EDT500.000.450.000.000.00-1050.00%
LLY240531P005400002024-05-02 12:26PM EDT540.000.180.000.000.00--050.00%
LLY240531P005500002024-04-17 2:09PM EDT550.000.550.000.320.00--5142.77%
LLY240531P005950002024-05-02 9:48AM EDT595.000.230.000.000.00-1050.00%
LLY240531P006000002024-05-24 1:49PM EDT600.000.050.000.000.00-1050.00%
LLY240531P006050002024-04-29 1:35PM EDT605.001.510.000.000.00-1050.00%
LLY240531P006150002024-04-29 2:39PM EDT615.001.960.000.000.00--050.00%
LLY240531P006200002024-05-15 1:31PM EDT620.000.230.000.000.00-1050.00%
LLY240531P006250002024-05-15 12:52PM EDT625.000.120.000.000.00-2050.00%
LLY240531P006300002024-05-13 11:10AM EDT630.000.300.000.000.00-1050.00%
LLY240531P006350002024-05-15 9:58AM EDT635.000.240.000.000.00-2050.00%
LLY240531P006400002024-05-15 11:30AM EDT640.000.110.000.000.00-3050.00%
LLY240531P006450002024-05-03 3:52PM EDT645.001.030.000.000.00-4050.00%
LLY240531P006500002024-05-24 9:39AM EDT650.000.050.000.000.00-1050.00%
LLY240531P006550002024-05-13 11:10AM EDT655.000.450.000.000.00-1050.00%
LLY240531P006600002024-05-15 10:39AM EDT660.000.270.000.000.00-4050.00%
LLY240531P006650002024-05-24 11:02AM EDT665.000.150.000.000.00-10050.00%
LLY240531P006700002024-05-24 3:30PM EDT670.000.050.000.000.00-8025.00%
LLY240531P006750002024-05-23 1:43PM EDT675.000.100.000.000.00-7025.00%
LLY240531P006800002024-05-21 3:30PM EDT680.000.170.000.000.00-18025.00%
LLY240531P006850002024-05-24 11:02AM EDT685.000.220.000.000.00-10025.00%
LLY240531P006900002024-05-24 11:42AM EDT690.000.070.000.000.00-1025.00%
LLY240531P006950002024-05-23 11:51AM EDT695.000.110.000.000.00-33025.00%
LLY240531P007000002024-05-24 1:07PM EDT700.000.200.000.000.00-1025.00%
LLY240531P007050002024-05-23 12:05PM EDT705.000.130.000.000.00-1025.00%
LLY240531P007100002024-05-20 3:31PM EDT710.000.260.000.000.00-9025.00%
LLY240531P007150002024-05-23 10:32AM EDT715.000.300.000.000.00-1025.00%
LLY240531P007200002024-05-24 3:28PM EDT720.000.150.000.000.00-3025.00%
LLY240531P007225002024-05-21 3:19PM EDT722.500.270.000.000.00--025.00%
LLY240531P007250002024-05-24 11:58AM EDT725.000.130.000.000.00-1025.00%
LLY240531P007300002024-05-24 3:31PM EDT730.000.100.000.000.00-7025.00%
LLY240531P007325002024-05-21 3:54PM EDT732.500.460.000.000.00--025.00%
LLY240531P007350002024-05-24 3:29PM EDT735.000.190.000.000.00-7025.00%
LLY240531P007375002024-05-21 9:50AM EDT737.500.400.000.000.00--012.50%
LLY240531P007400002024-05-24 3:40PM EDT740.000.180.000.000.00-2012.50%
LLY240531P007425002024-05-23 3:02PM EDT742.500.340.000.000.00-7012.50%
LLY240531P007450002024-05-24 3:53PM EDT745.000.150.000.000.00-3012.50%
LLY240531P007475002024-05-24 1:52PM EDT747.500.230.000.000.00-1012.50%
LLY240531P007500002024-05-24 3:53PM EDT750.000.220.000.000.00-144012.50%
LLY240531P007525002024-05-23 11:27AM EDT752.500.540.000.000.00-5012.50%
LLY240531P007550002024-05-24 3:56PM EDT755.000.250.000.000.00-118012.50%
LLY240531P007575002024-05-24 1:22PM EDT757.500.280.000.000.00-4012.50%
LLY240531P007600002024-05-24 3:46PM EDT760.000.120.000.000.00-55012.50%
LLY240531P007650002024-05-24 3:53PM EDT765.000.400.000.000.00-37012.50%
LLY240531P007675002024-05-24 3:08PM EDT767.500.510.000.000.00-18012.50%
LLY240531P007700002024-05-24 3:47PM EDT770.000.550.000.000.00-134012.50%
LLY240531P007725002024-05-24 12:24PM EDT772.500.840.000.000.00-3012.50%
LLY240531P007750002024-05-24 3:59PM EDT775.000.810.000.000.00-19306.25%
LLY240531P007775002024-05-24 3:55PM EDT777.500.920.000.000.00-1606.25%
LLY240531P007800002024-05-24 3:58PM EDT780.001.240.000.000.00-19406.25%
LLY240531P007825002024-05-24 3:59PM EDT782.501.430.000.000.00-1106.25%
LLY240531P007850002024-05-24 3:53PM EDT785.001.660.000.000.00-14406.25%
LLY240531P007875002024-05-24 3:56PM EDT787.502.150.000.000.00-27606.25%
LLY240531P007900002024-05-24 3:56PM EDT790.002.600.000.000.00-43906.25%
LLY240531P007925002024-05-24 3:53PM EDT792.502.690.000.000.00-2403.13%
LLY240531P007950002024-05-24 3:52PM EDT795.003.800.000.000.00-12403.13%
LLY240531P007975002024-05-24 2:13PM EDT797.504.200.000.000.00-2003.13%
LLY240531P008000002024-05-24 3:58PM EDT800.005.550.000.000.00-16801.56%
LLY240531P008025002024-05-24 1:20PM EDT802.505.900.000.000.00-701.56%
LLY240531P008050002024-05-24 3:59PM EDT805.007.500.000.000.00-7300.78%
LLY240531P008075002024-05-24 3:55PM EDT807.508.400.000.000.00-4700.00%
LLY240531P008100002024-05-24 3:59PM EDT810.009.850.000.000.00-3300.00%
LLY240531P008150002024-05-24 3:59PM EDT815.0013.000.000.000.00-4700.00%
LLY240531P008200002024-05-24 3:58PM EDT820.0016.600.000.000.00-2700.00%
LLY240531P008250002024-05-23 12:03PM EDT825.0017.160.000.000.00-2200.00%
LLY240531P008300002024-05-23 11:22AM EDT830.0021.380.000.000.00--00.00%
LLY240531P008400002024-05-24 3:36PM EDT840.0032.400.000.000.00-600.00%
LLY240531P008450002024-05-02 2:26PM EDT845.0088.210.000.000.00--00.00%
LLY240531P008500002024-05-21 2:23PM EDT850.0047.550.000.000.00-700.00%
LLY240531P008600002024-05-21 10:31AM EDT860.0055.550.000.000.00--00.00%