New Zealand markets close in 5 hours 30 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
339.68+2.02 (+0.60%)
At close: 04:03PM EST
339.55 -0.13 (-0.04%)
After hours: 05:27PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C002300002023-02-02 9:44AM EST230.0097.00108.45111.650.00--1180.08%
LLY230210C002400002023-02-02 9:53AM EST240.0092.9898.80101.550.00--1170.31%
LLY230210C002975002023-02-07 3:35PM EST297.5042.3541.0544.20-1.65-3.75%1274.22%
LLY230210C003000002023-01-31 12:19PM EST300.0043.3038.4541.750.00--269.58%
LLY230210C003150002023-02-02 3:08PM EST315.0014.1023.8026.700.00--771.63%
LLY230210C003175002023-02-02 3:14PM EST317.5012.7521.3524.350.00--1268.29%
LLY230210C003200002023-02-06 12:06PM EST320.0016.7318.7022.050.00-14065.23%
LLY230210C003225002023-02-07 2:22PM EST322.5016.0016.3518.80+1.25+8.47%23651.78%
LLY230210C003250002023-02-07 2:04PM EST325.0012.6014.0016.70-2.40-16.00%127150.89%
LLY230210C003275002023-02-06 9:32AM EST327.5016.5011.6514.300.00-13246.41%
LLY230210C003300002023-02-07 2:58PM EST330.009.759.2511.85-1.20-10.96%410641.21%
LLY230210C003325002023-02-07 3:51PM EST332.509.007.8010.10+2.34+35.14%248941.46%
LLY230210C003350002023-02-07 3:31PM EST335.006.656.056.85+1.25+23.15%17113129.04%
LLY230210C003375002023-02-07 3:59PM EST337.504.694.354.95+0.69+17.25%678026.59%
LLY230210C003400002023-02-07 3:56PM EST340.003.502.903.45+0.79+29.15%10234425.42%
LLY230210C003425002023-02-07 3:51PM EST342.502.401.792.36+0.52+27.66%27223525.24%
LLY230210C003450002023-02-07 3:51PM EST345.001.401.121.55+0.33+30.84%13321625.20%
LLY230210C003475002023-02-07 3:55PM EST347.500.680.511.13-0.54-44.26%4913626.73%
LLY230210C003500002023-02-07 3:53PM EST350.000.550.310.60+0.05+10.00%8537225.42%
LLY230210C003525002023-02-07 3:49PM EST352.500.280.120.36-0.22-44.00%7510625.73%
LLY230210C003550002023-02-07 2:39PM EST355.000.110.020.30-0.11-50.00%612028.13%
LLY230210C003575002023-02-07 11:53AM EST357.500.430.000.42-0.06-12.24%11634.01%
LLY230210C003600002023-02-07 3:53PM EST360.000.100.020.15-0.05-33.33%8426930.47%
LLY230210C003625002023-02-07 1:37PM EST362.500.060.020.10-0.04-40.00%52431.25%
LLY230210C003650002023-02-07 3:52PM EST365.000.080.000.22-0.07-46.67%420838.77%
LLY230210C003675002023-02-06 10:58AM EST367.500.330.002.140.00-71459.33%
LLY230210C003700002023-02-06 1:16PM EST370.000.050.000.400.00-1111150.05%
LLY230210C003725002023-01-26 3:58PM EST372.501.180.000.050.00--138.09%
LLY230210C003750002023-02-07 9:55AM EST375.000.050.000.05+0.02+66.67%417540.43%
LLY230210C003800002023-02-07 10:53AM EST380.000.030.002.13+0.01+50.00%42086676.71%
LLY230210C003850002023-02-02 9:56AM EST385.000.080.002.130.00-26083.28%
LLY230210C003875002023-01-31 2:03PM EST387.500.470.002.130.00--386.47%
LLY230210C003900002023-02-07 3:11PM EST390.000.380.002.13+0.21+123.53%13289.65%
LLY230210C003950002023-01-25 2:08PM EST395.000.200.002.130.00-11295.80%
LLY230210C004000002023-01-31 10:18AM EST400.000.570.000.060.00-1759.38%
LLY230210C004050002023-01-03 1:03PM EST405.002.480.002.130.00--2107.67%
LLY230210C004100002023-01-10 10:32AM EST410.000.420.001.750.00-12108.89%
LLY230210C004150002023-01-27 11:08AM EST415.000.020.001.750.00-1010114.31%
LLY230210C004200002022-12-30 12:46PM EST420.001.200.002.150.00-21124.66%
LLY230210C004250002023-01-03 2:04PM EST425.001.000.002.130.00--1129.79%
LLY230210C004300002023-01-03 2:00PM EST430.000.840.000.050.00--080.47%
LLY230210C004350002023-01-03 3:59PM EST435.000.580.000.050.00-69723584.38%
LLY230210C004400002023-01-05 3:41PM EST440.000.330.002.130.00--127145.17%
LLY230210C004600002023-02-03 3:28PM EST460.000.010.000.010.00-152087.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P001900002023-02-02 10:43AM EST190.000.150.001.920.00--1298.14%
LLY230210P002600002023-02-02 3:16PM EST260.000.060.000.030.00-41988.28%
LLY230210P002700002023-02-02 10:06AM EST270.000.870.000.160.00-11091.60%
LLY230210P002800002023-02-02 3:45PM EST280.000.130.000.150.00-171677.93%
LLY230210P002850002023-02-02 10:43AM EST285.000.150.002.130.00--5111.77%
LLY230210P002900002023-02-03 3:18PM EST290.000.100.000.050.00-1114257.42%
LLY230210P002950002023-02-03 2:30PM EST295.000.190.002.130.00-3694.09%
LLY230210P002975002023-02-02 10:23AM EST297.500.300.002.130.00--189.70%
LLY230210P003000002023-02-03 10:57AM EST300.000.290.000.200.00-131754.88%
LLY230210P003025002023-02-07 9:44AM EST302.500.290.000.18+0.06+26.09%11350.98%
LLY230210P003050002023-02-06 2:06PM EST305.000.060.000.330.00-412352.34%
LLY230210P003075002023-02-02 3:41PM EST307.500.430.002.140.00--772.17%
LLY230210P003100002023-02-07 11:34AM EST310.000.110.000.43-0.13-54.17%153554.59%
LLY230210P003125002023-02-03 12:17PM EST312.500.200.002.160.00-213263.43%
LLY230210P003150002023-02-07 10:40AM EST315.000.160.020.20+0.01+6.67%111840.19%
LLY230210P003175002023-02-07 9:44AM EST317.500.460.002.00+0.27+142.11%14953.20%
LLY230210P003200002023-02-07 2:52PM EST320.000.150.050.30-0.08-34.78%3015635.99%
LLY230210P003225002023-02-07 10:16AM EST322.500.620.010.41+0.31+100.00%19134.62%
LLY230210P003250002023-02-07 3:57PM EST325.000.280.190.30-0.38-57.58%2512928.42%
LLY230210P003275002023-02-07 3:03PM EST327.500.570.310.85-0.33-36.67%4215632.86%
LLY230210P003300002023-02-07 3:12PM EST330.000.750.490.96-0.65-46.43%9826429.37%
LLY230210P003325002023-02-07 3:03PM EST332.501.150.781.26-0.31-21.23%4812127.25%
LLY230210P003350002023-02-07 2:22PM EST335.001.251.261.83-0.83-39.90%4822026.33%
LLY230210P003375002023-02-07 12:29PM EST337.504.302.012.52+1.09+33.96%187924.77%
LLY230210P003400002023-02-07 3:38PM EST340.003.193.003.55-1.86-36.83%2429523.87%
LLY230210P003425002023-02-07 3:59PM EST342.504.854.454.95-1.90-28.15%314223.54%
LLY230210P003450002023-02-06 10:03AM EST345.008.006.057.050.00-311226.69%
LLY230210P003475002023-02-03 2:10PM EST347.507.506.559.400.00-303430.92%
LLY230210P003500002023-02-06 1:16PM EST350.0013.009.6011.600.00-234233.08%
LLY230210P003525002023-02-03 10:28AM EST352.5015.3311.4014.200.00-11838.79%
LLY230210P003550002023-02-06 1:12PM EST355.0018.4813.4516.950.00-17146.00%
LLY230210P003575002023-01-25 9:31AM EST357.5014.7716.0018.900.00--144.02%
LLY230210P003600002023-02-06 9:45AM EST360.0020.6318.4521.600.00-2750.61%
LLY230210P003650002023-02-03 3:06PM EST365.0027.2423.4026.550.00-11157.89%
LLY230210P003675002023-02-02 9:31AM EST367.5035.9025.9529.300.00--065.11%
LLY230210P003700002023-01-23 9:30AM EST370.0025.4028.4031.900.00-2670.29%
LLY230210P003750002023-01-17 2:10PM EST375.0019.3033.4536.600.00-9373.39%
LLY230210P003775002023-02-02 9:31AM EST377.5045.9035.9039.400.00--081.42%
LLY230210P003900002023-02-02 9:31AM EST390.0058.6448.4051.750.00--096.24%
LLY230210P004600002023-02-02 10:06AM EST460.00132.15118.45121.900.00--0177.54%