UK markets open in 4 hours 33 minutes
NIKKEI 225
38,895.86 +278.76 (+0.72%) HANG SENG
18,821.99 -373.61 (-1.95%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,638.21 -622.47 (-1.13%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218C00360000 | 2024-05-22 2:48PM EDT | 360.00 | 477.75 | 477.00 | 487.00 | -7.04 | -1.45% | 1 | 9 | 52.47% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 380.00 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 37.16% |
| LLY261218C00400000 | 2024-05-21 1:52PM EDT | 400.00 | 455.00 | 446.00 | 454.00 | 0.00 | - | 2 | 19 | 50.41% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 410.00 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 33.37% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 420.00 | 364.50 | 398.00 | 408.00 | 0.00 | - | 1 | 2 | 37.81% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 430.00 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 36.72% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 440.00 | 377.36 | 399.00 | 408.00 | 0.00 | - | 2 | 2 | 44.28% |
| LLY261218C00450000 | 2024-05-20 10:20AM EDT | 450.00 | 383.02 | 407.00 | 416.00 | 0.00 | - | 1 | 3 | 49.84% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 460.00 | 381.05 | 336.00 | 345.00 | 0.00 | - | 4 | 5 | 18.31% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 470.00 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 35.16% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 480.00 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 37.64% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 490.00 | 336.28 | 356.05 | 365.00 | 0.00 | - | 2 | 6 | 40.86% |
| LLY261218C00500000 | 2024-05-06 3:59PM EDT | 500.00 | 341.45 | 370.00 | 379.00 | 0.00 | - | 2 | 12 | 47.62% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 510.00 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 25.76% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 520.00 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 530.00 | 323.00 | 349.00 | 358.00 | 0.00 | - | 3 | 23 | 46.53% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 540.00 | 283.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 550.00 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 26.30% |
| LLY261218C00560000 | 2024-05-21 9:37AM EDT | 560.00 | 338.71 | 329.00 | 337.00 | 0.00 | - | 5 | 7 | 45.34% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 570.00 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 37.09% |
| LLY261218C00580000 | 2024-05-08 12:12PM EDT | 580.00 | 293.40 | 316.00 | 324.00 | 0.00 | - | 1 | 6 | 44.75% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 590.00 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 33.51% |
| LLY261218C00600000 | 2024-05-21 3:48PM EDT | 600.00 | 309.89 | 303.00 | 311.00 | +1.89 | +0.61% | 1 | 33 | 44.12% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 610.00 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 40.49% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 620.00 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 33.49% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 630.00 | 250.02 | 284.00 | 292.00 | 0.00 | - | 1 | 2 | 43.19% |
| LLY261218C00640000 | 2024-05-21 9:37AM EDT | 640.00 | 286.27 | 278.00 | 286.00 | 0.00 | - | 6 | 14 | 42.94% |
| LLY261218C00650000 | 2024-05-21 9:32AM EDT | 650.00 | 271.95 | 272.00 | 280.00 | 0.00 | - | 1 | 10 | 42.68% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 660.00 | 251.01 | 266.00 | 274.00 | 0.00 | - | 1 | 18 | 42.40% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 670.00 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 38.14% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 680.00 | 245.05 | 255.00 | 263.00 | 0.00 | - | 2 | 4 | 42.03% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 690.00 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 35.35% |
| LLY261218C00700000 | 2024-05-21 11:54AM EDT | 700.00 | 250.30 | 244.00 | 252.00 | 0.00 | - | 12 | 99 | 41.60% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 710.00 | 219.96 | 238.00 | 246.00 | 0.00 | - | 7 | 7 | 41.26% |
| LLY261218C00720000 | 2024-05-20 12:09PM EDT | 720.00 | 221.24 | 233.00 | 240.95 | 0.00 | - | 2 | 9 | 41.11% |
| LLY261218C00730000 | 2024-05-10 10:41AM EDT | 730.00 | 203.50 | 227.00 | 235.00 | 0.00 | - | 1 | 6 | 40.75% |
| LLY261218C00740000 | 2024-05-10 2:32PM EDT | 740.00 | 200.00 | 222.00 | 230.00 | 0.00 | - | 10 | 36 | 40.59% |
| LLY261218C00750000 | 2024-05-22 3:27PM EDT | 750.00 | 220.89 | 217.00 | 225.00 | -3.11 | -1.39% | 2 | 28 | 40.41% |
| LLY261218C00760000 | 2024-05-21 9:56AM EDT | 760.00 | 219.50 | 212.00 | 219.95 | 0.00 | - | 1 | 21 | 40.21% |
| LLY261218C00770000 | 2024-05-22 3:27PM EDT | 770.00 | 211.04 | 207.00 | 215.00 | +1.04 | +0.50% | 2 | 37 | 40.01% |
| LLY261218C00780000 | 2024-05-20 12:09PM EDT | 780.00 | 190.77 | 202.00 | 210.00 | 0.00 | - | 2 | 20 | 39.80% |
| LLY261218C00790000 | 2024-05-21 11:39AM EDT | 790.00 | 201.63 | 198.00 | 205.00 | 0.00 | - | 5 | 69 | 39.56% |
| LLY261218C00800000 | 2024-05-22 2:48PM EDT | 800.00 | 194.50 | 193.00 | 201.00 | -2.30 | -1.17% | 1 | 42 | 39.53% |
| LLY261218C00810000 | 2024-05-21 1:19PM EDT | 810.00 | 193.90 | 188.00 | 196.00 | 0.00 | - | 4 | 11 | 39.27% |
| LLY261218C00820000 | 2024-05-21 12:00PM EDT | 820.00 | 187.20 | 184.00 | 192.00 | 0.00 | - | 7 | 41 | 39.20% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 830.00 | 158.22 | 162.05 | 168.95 | 0.00 | - | 8 | 20 | 35.31% |
| LLY261218C00840000 | 2024-05-20 2:18PM EDT | 840.00 | 164.58 | 175.00 | 183.00 | 0.00 | - | 1 | 19 | 38.83% |
| LLY261218C00850000 | 2024-05-21 11:20AM EDT | 850.00 | 176.48 | 171.00 | 179.00 | 0.00 | - | 1 | 29 | 38.73% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 860.00 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 36.02% |
| LLY261218C00870000 | 2024-05-21 11:20AM EDT | 870.00 | 167.98 | 163.00 | 169.95 | 0.00 | - | 1 | 34 | 38.27% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 880.00 | 126.47 | 159.00 | 165.90 | 0.00 | - | 1 | 26 | 38.12% |
| LLY261218C00900000 | 2024-05-21 10:12AM EDT | 900.00 | 153.00 | 151.00 | 159.00 | 0.00 | - | 1 | 78 | 38.01% |
| LLY261218C00920000 | 2024-05-15 2:54PM EDT | 920.00 | 134.25 | 143.00 | 150.85 | 0.00 | - | 3 | 14 | 37.61% |
| LLY261218C00940000 | 2024-05-06 2:42PM EDT | 940.00 | 118.00 | 136.00 | 144.00 | 0.00 | - | 1 | 9 | 37.42% |
| LLY261218C00960000 | 2024-05-21 2:54PM EDT | 960.00 | 133.29 | 129.00 | 136.90 | 0.00 | - | 3 | 20 | 37.13% |
| LLY261218C00980000 | 2024-05-21 2:54PM EDT | 980.00 | 126.59 | 123.00 | 131.00 | 0.00 | - | 3 | 235 | 37.03% |
| LLY261218C01000000 | 2024-05-21 12:38PM EDT | 1,000.00 | 120.10 | 117.00 | 125.00 | 0.00 | - | 4 | 910 | 36.86% |
| LLY261218C01020000 | 2024-05-06 9:30AM EDT | 1,020.00 | 82.53 | 111.00 | 119.00 | 0.00 | - | 4 | 7 | 36.66% |
| LLY261218C01040000 | 2024-05-20 1:25PM EDT | 1,040.00 | 103.00 | 105.00 | 114.00 | 0.00 | - | 1 | 16 | 36.60% |
| LLY261218C01060000 | 2024-05-20 1:25PM EDT | 1,060.00 | 97.10 | 99.00 | 108.00 | 0.00 | - | 1 | 7 | 36.31% |
| LLY261218C01080000 | 2024-04-30 9:54AM EDT | 1,080.00 | 94.15 | 95.00 | 103.00 | 0.00 | - | 22 | 19 | 36.18% |
| LLY261218C01100000 | 2024-05-10 12:52PM EDT | 1,100.00 | 78.40 | 90.00 | 99.00 | 0.00 | - | 2 | 43 | 36.21% |
| LLY261218C01120000 | 2024-05-08 11:09AM EDT | 1,120.00 | 78.35 | 86.00 | 94.00 | 0.00 | - | 1 | 12 | 36.00% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 1,140.00 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 33.89% |
| LLY261218C01160000 | 2024-05-03 1:03PM EDT | 1,160.00 | 57.70 | 78.00 | 85.00 | 0.00 | - | 15 | 60 | 35.67% |
| LLY261218C01180000 | 2024-05-06 9:48AM EDT | 1,180.00 | 61.00 | 74.00 | 81.00 | 0.00 | - | 1 | 79 | 35.56% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY261218P00360000 | 2024-05-21 10:35AM EDT | 360.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 370.00 | 10.00 | 5.00 | 14.00 | 0.00 | - | 1 | 10 | 36.91% |
| LLY261218P00380000 | 2024-05-03 11:19AM EDT | 380.00 | 12.00 | 5.00 | 15.00 | 0.00 | - | 2 | 4 | 36.50% |
| LLY261218P00390000 | 2024-05-03 12:13PM EDT | 390.00 | 13.00 | 6.00 | 16.00 | 0.00 | - | 2 | 3 | 36.08% |
| LLY261218P00400000 | 2024-05-20 1:21PM EDT | 400.00 | 14.00 | 7.50 | 14.50 | 0.00 | - | 3 | 9 | 34.07% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 410.00 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 36.38% |
| LLY261218P00420000 | 2024-04-23 10:21AM EDT | 420.00 | 18.47 | 10.10 | 19.00 | 0.00 | - | - | 1 | 34.69% |
| LLY261218P00430000 | 2024-05-03 2:30PM EDT | 430.00 | 19.00 | 11.00 | 20.00 | 0.00 | - | 1 | 1 | 34.20% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 21.50 | 12.05 | 21.00 | 0.00 | - | 8 | 9 | 33.70% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 450.00 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 35.78% |
| LLY261218P00460000 | 2024-05-16 3:19PM EDT | 460.00 | 22.10 | 15.00 | 24.00 | 0.00 | - | 2 | 2 | 33.14% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 470.00 | 25.00 | 16.00 | 25.00 | 0.00 | - | 1 | 2 | 32.59% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 480.00 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 35.69% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 490.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| LLY261218P00500000 | 2024-05-13 1:41PM EDT | 500.00 | 29.50 | 21.00 | 30.00 | 0.00 | - | 1 | 110 | 31.73% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 510.00 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 33.18% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 520.00 | 32.94 | 25.00 | 33.95 | 0.00 | - | 1 | 21 | 31.26% |
| LLY261218P00530000 | 2024-05-03 1:48PM EDT | 530.00 | 38.50 | 28.10 | 36.00 | 0.00 | - | 1 | 4 | 31.02% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 540.00 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 33.42% |
| LLY261218P00550000 | 2024-05-13 1:16PM EDT | 550.00 | 41.00 | 31.00 | 40.00 | 0.00 | - | 1 | 41 | 30.42% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 560.00 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 31.38% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 570.00 | 47.62 | 36.00 | 45.00 | 0.00 | - | 2 | 81 | 30.05% |
| LLY261218P00580000 | 2024-05-21 12:31PM EDT | 580.00 | 44.68 | 38.00 | 47.00 | 0.00 | - | 3 | 102 | 29.68% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 590.00 | 48.89 | 41.00 | 50.00 | 0.00 | - | 2 | 21 | 29.58% |
| LLY261218P00600000 | 2024-05-21 9:32AM EDT | 600.00 | 49.60 | 43.00 | 52.00 | 0.00 | - | 1 | 101 | 29.17% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 610.00 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 30.32% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 620.00 | 65.65 | 53.00 | 63.00 | 0.00 | - | 20 | 24 | 30.16% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 630.00 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 32.98% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 640.00 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 29.11% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 650.00 | 78.00 | 58.00 | 67.00 | 0.00 | - | 4 | 16 | 28.16% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 660.00 | 79.75 | 67.00 | 77.00 | 0.00 | - | - | 1 | 29.59% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 670.00 | 83.00 | 70.00 | 80.00 | 0.00 | - | 30 | 32 | 29.26% |
| LLY261218P00680000 | 2024-05-03 10:48AM EDT | 680.00 | 89.00 | 68.00 | 76.00 | 0.00 | - | 12 | 27 | 27.30% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 690.00 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 29.06% |
| LLY261218P00700000 | 2024-05-13 9:33AM EDT | 700.00 | 90.10 | 75.00 | 83.00 | 0.00 | - | 20 | 8 | 26.86% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 710.00 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 29.36% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 730.00 | 97.85 | 86.10 | 95.00 | 0.00 | - | 1 | 3 | 26.35% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 740.00 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 29.06% |
| LLY261218P00750000 | 2024-05-17 3:30PM EDT | 750.00 | 106.95 | 94.00 | 103.00 | 0.00 | - | 4 | 58 | 25.91% |
| LLY261218P00760000 | 2024-05-21 9:51AM EDT | 760.00 | 101.99 | 99.00 | 107.00 | 0.00 | - | 2 | 43 | 25.65% |
| LLY261218P00770000 | 2024-05-21 9:50AM EDT | 770.00 | 106.99 | 103.00 | 111.00 | 0.00 | - | 2 | 9 | 25.38% |
| LLY261218P00780000 | 2024-05-15 3:55PM EDT | 780.00 | 117.50 | 107.00 | 116.00 | 0.00 | - | 2 | 9 | 25.28% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 790.00 | 125.18 | 112.05 | 120.00 | 0.00 | - | 5 | 16 | 24.97% |
| LLY261218P00800000 | 2024-05-13 10:23AM EDT | 800.00 | 138.61 | 117.00 | 124.90 | 0.00 | - | 1 | 855 | 24.81% |
| LLY261218P00830000 | 2024-05-16 3:28PM EDT | 830.00 | 144.98 | 131.00 | 139.00 | 0.00 | - | - | 5 | 24.09% |
| LLY261218P00850000 | 2024-05-13 9:33AM EDT | 850.00 | 163.80 | 142.00 | 150.00 | 0.00 | - | 1 | 1 | 23.81% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 860.00 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 26.79% |
| LLY261218P00900000 | 2024-05-21 11:54AM EDT | 900.00 | 170.30 | 170.00 | 176.90 | 0.00 | - | 10 | 16 | 22.61% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 1,000.00 | 289.00 | 233.00 | 242.00 | 0.00 | - | 2 | 42 | 20.71% |
© 2024 Yahoo. All rights reserved.