Advertisement
U.S. markets close in 5 hours 21 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
791.29+13.11 (+1.68%)
As of 10:39AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240328C003700002024-03-22 10:17AM EDT370.00402.60417.00424.000.00-22783.01%
LLY240328C003800002024-03-21 10:41AM EDT380.00390.00408.10413.900.00--1753.32%
LLY240328C003900002024-03-21 10:41AM EDT390.00380.00397.00403.900.00-22729.49%
LLY240328C005000002024-03-25 3:41PM EDT500.00273.42286.35292.750.00-59451.37%
LLY240328C005500002024-03-04 11:00AM EDT550.00241.00237.10243.850.00-22408.45%
LLY240328C005750002024-03-27 9:31AM EDT575.00207.80211.15217.850.00-32333.59%
LLY240328C005800002024-03-08 4:06PM EDT580.00187.72206.15213.150.00-50336.52%
LLY240328C005900002024-03-08 4:06PM EDT590.00177.82197.05203.700.00-50337.35%
LLY240328C006000002024-03-25 12:50PM EDT600.00174.20187.25193.400.00-35312.89%
LLY240328C006050002024-03-01 10:31AM EDT605.00166.70182.35188.300.00-44302.15%
LLY240328C006150002024-03-04 11:21AM EDT615.00180.70173.05179.200.00-10309.59%
LLY240328C006200002024-03-20 1:28PM EDT620.00148.00167.05173.950.00--2295.70%
LLY240328C006350002024-02-13 3:52PM EDT635.00110.35124.30130.750.00-120.00%
LLY240328C006400002024-02-13 3:52PM EDT640.00105.64120.30125.450.00--10.00%
LLY240328C006500002024-03-27 9:37AM EDT650.00131.48137.00144.050.00-5172250.68%
LLY240328C006550002024-03-15 11:30AM EDT655.00102.60132.35137.950.00-11217.82%
LLY240328C006650002024-03-07 2:40PM EDT665.00120.00122.15127.950.00-21203.47%
LLY240328C006700002024-03-01 12:33PM EDT670.00111.49117.00124.200.00-22222.41%
LLY240328C006800002024-03-22 1:13PM EDT680.0093.00107.35114.250.00-17207.72%
LLY240328C006850002024-03-01 10:46AM EDT685.0099.50103.25107.850.00-11172.66%
LLY240328C006900002024-03-27 9:30AM EDT690.0090.3099.10103.400.00-123177.10%
LLY240328C006950002024-03-27 12:21PM EDT695.0094.3593.6597.55+13.35+16.48%26151.66%
LLY240328C007000002024-03-27 12:33PM EDT700.0077.4687.1593.000.00-310154.69%
LLY240328C007050002024-03-27 3:23PM EDT705.0069.6081.9588.000.00-1514147.56%
LLY240328C007100002024-03-27 9:52AM EDT710.0074.5877.1084.350.00-17162.48%
LLY240328C007150002024-03-27 12:34PM EDT715.0060.5972.5578.600.00-112143.48%
LLY240328C007200002024-03-27 12:34PM EDT720.0061.0067.3573.60+4.36+7.70%3037135.99%
LLY240328C007250002024-03-25 9:30AM EDT725.0047.5662.1068.000.00-66118.97%
LLY240328C007300002024-03-27 9:31AM EDT730.0051.6255.2563.000.00-133111.77%
LLY240328C007350002024-03-27 1:05PM EDT735.0042.1352.0557.900.00-140102.93%
LLY240328C007400002024-03-27 11:33AM EDT740.0035.9549.5053.750.00-3616668.75%
LLY240328C007450002024-03-27 11:35AM EDT745.0030.5942.7047.500.00-226182.23%
LLY240328C007500002024-03-28 10:04AM EDT750.0037.1737.5043.15+12.58+51.16%215184.42%
LLY240328C007525002024-03-27 1:04PM EDT752.5025.2834.3539.700.00-95766.80%
LLY240328C007550002024-03-28 10:07AM EDT755.0032.0232.5037.50+8.22+34.54%38068.12%
LLY240328C007575002024-03-28 9:32AM EDT757.5023.6130.4036.25+4.16+21.39%244779.66%
LLY240328C007600002024-03-28 10:11AM EDT760.0028.0027.1033.75+13.04+87.17%1947075.57%
LLY240328C007625002024-03-27 3:50PM EDT762.5016.0025.0031.950.00-103178.20%
LLY240328C007650002024-03-28 10:11AM EDT765.0024.0523.4029.25+11.51+91.79%1715271.97%
LLY240328C007675002024-03-28 9:42AM EDT767.5021.1519.1523.90+10.80+104.35%106629.59%
LLY240328C007700002024-03-28 10:23AM EDT770.0019.5117.5022.85+9.61+130.04%5639749.90%
LLY240328C007725002024-03-28 9:50AM EDT772.5015.0015.1522.00+7.00+87.50%2128460.60%
LLY240328C007750002024-03-28 10:11AM EDT775.0014.5012.8017.85+8.55+143.70%8538041.74%
LLY240328C007775002024-03-28 10:18AM EDT777.5011.6312.5015.25+7.21+163.12%8132236.60%
LLY240328C007800002024-03-28 10:19AM EDT780.0011.0010.3011.90+7.73+236.39%20658123.88%
LLY240328C007825002024-03-28 10:17AM EDT782.507.807.359.40+5.67+266.20%11838820.07%
LLY240328C007850002024-03-28 10:14AM EDT785.005.605.608.00+4.20+300.00%19950024.99%
LLY240328C007875002024-03-28 10:02AM EDT787.503.404.105.85+2.85+518.18%14317122.12%
LLY240328C007900002024-03-28 10:24AM EDT790.003.502.823.60+2.80+666.67%82286017.63%
LLY240328C007950002024-03-28 10:22AM EDT795.001.401.121.45+1.14+438.46%67836817.75%
LLY240328C008000002024-03-28 10:23AM EDT800.000.450.400.61+0.26+136.84%1,19682919.73%
LLY240328C008050002024-03-28 10:03AM EDT805.000.200.130.33+0.08+66.67%8118722.97%
LLY240328C008100002024-03-28 10:21AM EDT810.000.170.100.18+0.05+41.67%3826025.68%
LLY240328C008150002024-03-28 10:08AM EDT815.000.090.000.18+0.07+350.00%227931.10%
LLY240328C008200002024-03-28 10:07AM EDT820.000.040.040.14-0.04-50.00%4028834.77%
LLY240328C008250002024-03-27 3:32PM EDT825.000.140.050.21+0.06+300.00%411542.43%
LLY240328C008300002024-03-28 9:55AM EDT830.000.200.020.20+0.14+233.33%2227247.07%
LLY240328C008350002024-03-27 3:33PM EDT835.000.050.000.36+0.02+66.67%1414651.07%
LLY240328C008400002024-03-28 10:10AM EDT840.000.010.000.05-0.02-66.67%321347.07%
LLY240328C008450002024-03-28 9:30AM EDT845.000.030.000.18-0.37-92.50%12454.88%
LLY240328C008500002024-03-28 10:20AM EDT850.000.100.000.01+0.09+112.50%3229046.88%
LLY240328C008550002024-03-25 10:12AM EDT855.000.150.000.640.00-144675.98%
LLY240328C008600002024-03-26 9:41AM EDT860.000.230.001.190.00-469789.84%
LLY240328C008650002024-03-19 2:31PM EDT865.000.550.004.300.00-12124.85%
LLY240328C008700002024-03-28 9:42AM EDT870.000.350.004.30+0.34+3,400.00%164130.79%
LLY240328C008750002024-03-22 10:07AM EDT875.000.130.004.300.00-14136.60%
LLY240328C008800002024-03-28 9:50AM EDT880.000.040.000.05-0.01-20.00%13172.66%
LLY240328C008900002024-03-18 11:41AM EDT890.000.500.004.300.00-100209153.56%
LLY240328C009000002024-03-28 10:06AM EDT900.000.010.000.31-0.01-50.00%2488105.47%
LLY240328C009100002024-03-27 1:41PM EDT910.000.010.000.030.00-52989.06%
LLY240328C009200002024-03-27 9:55AM EDT920.000.010.000.940.00-1537140.72%
LLY240328C009300002024-03-22 11:27AM EDT930.000.150.000.940.00-18149.12%
LLY240328C009400002024-03-26 10:41AM EDT940.000.020.000.010.00-116998.44%
LLY240328C009500002024-03-25 11:41AM EDT950.000.050.000.020.00-3137109.38%
LLY240328C009600002024-03-22 3:34PM EDT960.000.050.000.870.00-22171.39%
LLY240328C009800002024-03-27 12:04PM EDT980.000.030.000.050.00-23136.72%
LLY240328C010000002024-03-14 11:19AM EDT1,000.000.200.000.010.00-1256131.25%
LLY240328C010200002024-03-25 9:37AM EDT1,020.000.010.000.010.00-14222140.63%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240328P004000002024-03-22 3:59PM EDT400.000.010.000.000.00-220250.00%
LLY240328P004400002024-03-18 2:44PM EDT440.000.190.004.300.00--2597.66%
LLY240328P004500002024-02-16 10:30AM EDT450.000.620.000.500.00-11427.73%
LLY240328P004600002024-02-16 10:30AM EDT460.000.640.000.500.00-11412.50%
LLY240328P005000002024-02-28 10:56AM EDT500.000.030.004.300.00-1101482.28%
LLY240328P005200002024-02-21 11:27AM EDT520.000.320.000.620.00--7334.96%
LLY240328P005500002024-02-26 1:15PM EDT550.000.070.002.680.00-21363.48%
LLY240328P005800002024-02-28 4:02PM EDT580.000.150.004.300.00-2101345.85%
LLY240328P005900002024-03-18 2:29PM EDT590.000.050.004.300.00-1101329.83%
LLY240328P006000002024-03-14 11:19AM EDT600.000.050.000.100.00-3134188.28%
LLY240328P006050002024-03-11 12:32PM EDT605.000.400.004.300.00-11306.20%
LLY240328P006100002024-03-22 3:00PM EDT610.000.080.004.300.00-510298.39%
LLY240328P006150002024-03-18 10:01AM EDT615.000.090.004.300.00-7577290.63%
LLY240328P006200002024-03-19 3:59PM EDT620.000.070.000.100.00-100102167.97%
LLY240328P006250002024-02-26 4:52PM EDT625.000.560.000.940.00-33212.11%
LLY240328P006300002024-03-15 1:03PM EDT630.000.210.004.300.00-15267.58%
LLY240328P006350002024-03-26 9:31AM EDT635.000.430.004.300.00-41259.96%
LLY240328P006400002024-03-27 2:23PM EDT640.000.240.000.570.00-1020180.27%
LLY240328P006450002024-03-19 3:35PM EDT645.000.120.004.300.00-112244.85%
LLY240328P006500002024-03-27 9:40AM EDT650.000.030.000.040.00-4117126.56%
LLY240328P006550002024-03-15 12:45PM EDT655.000.410.004.250.00-141229.25%
LLY240328P006600002024-03-22 3:31PM EDT660.000.040.000.720.00-3551162.30%
LLY240328P006650002024-03-28 9:30AM EDT665.000.010.000.010.00-1105100.00%
LLY240328P006700002024-03-28 9:30AM EDT670.000.010.000.01-0.12-92.31%57996.88%
LLY240328P006750002024-03-28 9:33AM EDT675.000.010.004.30-0.60-98.36%175200.05%
LLY240328P006800002024-03-27 9:54AM EDT680.000.610.004.300.00-4115192.63%
LLY240328P006850002024-03-28 9:50AM EDT685.000.010.000.05-0.01-50.00%8110096.88%
LLY240328P006900002024-03-28 9:33AM EDT690.000.010.004.30-0.10-90.91%1187177.86%
LLY240328P006950002024-03-27 1:10PM EDT695.000.030.010.020.00-16584.38%
LLY240328P007000002024-03-28 9:33AM EDT700.000.020.010.02-0.05-71.43%2524279.69%
LLY240328P007050002024-03-27 9:59AM EDT705.000.230.004.300.00-12188155.71%
LLY240328P007100002024-03-27 3:00PM EDT710.000.010.004.250.00-33397147.90%
LLY240328P007150002024-03-28 10:18AM EDT715.000.020.010.02-0.03-37.50%82,48867.19%
LLY240328P007200002024-03-27 12:12PM EDT720.000.440.000.03+0.31+238.46%136662.50%
LLY240328P007250002024-03-27 2:38PM EDT725.000.040.000.030.00-452,53758.59%
LLY240328P007300002024-03-28 10:19AM EDT730.000.030.030.36-0.04-23.53%3157073.73%
LLY240328P007350002024-03-28 9:43AM EDT735.000.120.010.10+0.07+140.00%368257.81%
LLY240328P007400002024-03-28 9:51AM EDT740.000.020.020.07-0.07-77.78%2185151.76%
LLY240328P007450002024-03-28 10:23AM EDT745.000.040.040.07-0.02-40.00%1464049.81%
LLY240328P007500002024-03-28 10:07AM EDT750.000.050.020.08-0.01-16.67%2176745.70%
LLY240328P007525002024-03-28 9:51AM EDT752.500.030.000.08-0.12-80.00%219243.16%
LLY240328P007550002024-03-28 9:48AM EDT755.000.250.020.66+0.13+108.33%2029851.37%
LLY240328P007575002024-03-28 10:21AM EDT757.500.090.000.18-0.08-21.62%2529543.26%
LLY240328P007600002024-03-28 9:54AM EDT760.000.030.000.09-0.17-85.00%1143636.33%
LLY240328P007625002024-03-28 9:48AM EDT762.500.060.010.06-0.30-83.33%3019631.84%
LLY240328P007650002024-03-28 10:03AM EDT765.000.120.050.10-0.44-78.57%3121731.74%
LLY240328P007675002024-03-28 9:46AM EDT767.500.050.000.11-0.78-93.98%1812529.59%
LLY240328P007700002024-03-28 10:15AM EDT770.000.090.060.11-1.01-91.82%11631226.86%
LLY240328P007725002024-03-28 10:20AM EDT772.500.090.000.18-1.57-94.58%2113826.42%
LLY240328P007750002024-03-28 10:20AM EDT775.000.140.090.15-2.01-93.49%7921922.71%
LLY240328P007775002024-03-28 10:16AM EDT777.500.250.170.26-3.02-92.35%149322.22%
LLY240328P007800002024-03-28 10:20AM EDT780.000.300.260.51-4.35-93.55%20616122.66%
LLY240328P007825002024-03-28 10:24AM EDT782.500.520.400.69-7.03-94.87%626720.91%
LLY240328P007850002024-03-28 10:18AM EDT785.001.000.531.11-7.37-88.05%2826020.41%
LLY240328P007875002024-03-28 10:23AM EDT787.501.631.631.76-10.72-86.80%662620.12%
LLY240328P007900002024-03-28 10:22AM EDT790.002.802.562.89-10.93-79.61%1927121.18%
LLY240328P007950002024-03-28 10:23AM EDT795.005.845.305.85-12.91-68.85%108422.36%
LLY240328P008000002024-03-27 12:07PM EDT800.0024.817.7011.000.00-59033.72%
LLY240328P008050002024-03-27 11:14AM EDT805.0031.5011.8017.900.00-1257.09%
LLY240328P008200002024-03-21 10:40AM EDT820.0053.7926.5032.700.00--050.73%