New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
311.46+0.59 (+0.19%)
At close: 04:04PM EDT
311.00 -0.46 (-0.15%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C002500002022-08-31 2:42PM EDT250.0053.3059.8562.900.00-11119.34%
LLY220930C002700002022-09-21 12:15PM EDT270.0033.8039.8542.850.00-1284.77%
LLY220930C002800002022-09-16 1:54PM EDT280.0029.7230.1033.500.00-1276.47%
LLY220930C002850002022-09-22 10:05AM EDT285.0022.3025.3529.450.00--1153.47%
LLY220930C002900002022-09-23 12:53PM EDT290.0022.3021.2524.20+8.20+58.16%2465.19%
LLY220930C002950002022-09-23 2:53PM EDT295.0017.8016.8520.10+2.57+16.87%8462.79%
LLY220930C003000002022-09-23 9:55AM EDT300.0014.5014.0016.15-0.89-5.78%29451.72%
LLY220930C003050002022-09-23 3:46PM EDT305.0011.3510.0512.15+0.35+3.18%3613254.14%
LLY220930C003075002022-09-23 3:56PM EDT307.509.158.5010.45-0.80-8.04%186552.58%
LLY220930C003100002022-09-23 3:57PM EDT310.007.597.058.35-0.18-2.32%16693547.80%
LLY220930C003125002022-09-23 3:57PM EDT312.506.565.407.15-0.44-6.29%21511748.00%
LLY220930C003150002022-09-23 3:58PM EDT315.005.605.206.25+0.15+2.75%60541149.28%
LLY220930C003175002022-09-23 3:47PM EDT317.504.703.654.90-0.12-2.49%18165746.88%
LLY220930C003200002022-09-23 3:58PM EDT320.003.103.104.50-0.84-21.32%9916449.93%
LLY220930C003225002022-09-23 3:26PM EDT322.503.152.593.65+0.13+4.30%629349.27%
LLY220930C003250002022-09-23 3:41PM EDT325.002.462.133.20+0.26+11.82%10413150.79%
LLY220930C003275002022-09-23 3:59PM EDT327.502.002.002.57-0.07-3.38%3519150.31%
LLY220930C003300002022-09-23 3:58PM EDT330.001.651.412.67+0.13+8.55%33692355.41%
LLY220930C003325002022-09-23 1:02PM EDT332.501.200.802.17+1.14+1,900.00%110155.03%
LLY220930C003350002022-09-23 3:58PM EDT335.001.150.801.50+0.28+32.18%542952.03%
LLY220930C003400002022-09-23 3:47PM EDT340.000.610.121.47+0.14+29.79%1413758.64%
LLY220930C003450002022-09-21 2:22PM EDT345.000.210.141.160.00-214453.08%
LLY220930C003500002022-09-23 10:59AM EDT350.000.060.241.19-0.26-81.25%710459.96%
LLY220930C003550002022-09-23 9:37AM EDT355.000.160.201.29+0.06+60.00%105266.06%
LLY220930C003600002022-09-22 2:03PM EDT360.000.140.061.380.00-1225770.95%
LLY220930C003650002022-09-22 2:28PM EDT365.000.100.000.940.00-232770.02%
LLY220930C003700002022-09-23 2:08PM EDT370.000.200.011.15+0.07+53.85%13777.83%
LLY220930C003750002022-08-19 10:40AM EDT375.001.060.002.230.00-2194.31%
LLY220930C003800002022-09-23 2:08PM EDT380.000.180.001.14+0.08+80.00%433686.96%
LLY220930C004100002022-09-23 10:40AM EDT410.000.080.010.190.00-33588.28%
LLY220930C004200002022-09-23 3:53PM EDT420.000.060.060.07+0.01+20.00%2273,22190.23%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P001900002022-09-23 11:18AM EDT190.000.010.000.010.00-11,059118.75%
LLY220930P002000002022-09-19 9:58AM EDT200.000.05-2.130.00-1075229.98%
LLY220930P002100002022-09-16 10:42AM EDT210.000.05-0.100.00--79126.17%
LLY220930P002150002022-09-19 10:56AM EDT215.000.05-2.130.00-212198.75%
LLY220930P002200002022-09-23 11:22AM EDT220.000.010.000.01-0.07-87.50%12821684.38%
LLY220930P002250002022-09-15 11:52AM EDT225.000.080.000.150.00-10111102.34%
LLY220930P002300002022-09-23 2:27PM EDT230.000.050.000.05-0.07-58.33%13685.55%
LLY220930P002350002022-08-19 10:21AM EDT235.000.320.002.230.00-21137.60%
LLY220930P002400002022-09-23 9:34AM EDT240.000.190.000.200.00-1386.91%
LLY220930P002500002022-09-19 12:28PM EDT250.000.220.002.170.00-18111.82%
LLY220930P002550002022-08-31 12:24PM EDT255.001.080.001.000.00--1188.48%
LLY220930P002600002022-09-20 10:04AM EDT260.000.370.002.130.00-1595.21%
LLY220930P002650002022-09-23 2:28PM EDT265.000.200.000.76-0.20-50.00%5670.41%
LLY220930P002700002022-09-23 9:43AM EDT270.000.430.070.80+0.07+19.44%32465.23%
LLY220930P002750002022-09-23 3:30PM EDT275.000.330.050.88-0.10-23.26%62159.08%
LLY220930P002800002022-09-23 2:22PM EDT280.000.540.280.91+0.02+3.85%305554.98%
LLY220930P002850002022-09-23 3:57PM EDT285.000.850.350.99-0.18-17.48%1205454.22%
LLY220930P002900002022-09-23 3:58PM EDT290.001.341.101.40-0.10-6.94%5518851.34%
LLY220930P002950002022-09-23 3:47PM EDT295.001.951.452.38-0.05-2.50%1335752.11%
LLY220930P002975002022-09-23 3:19PM EDT297.502.201.443.75-0.37-14.40%1110358.28%
LLY220930P003000002022-09-23 3:55PM EDT300.002.802.713.70-0.26-8.50%24314952.36%
LLY220930P003025002022-09-23 3:55PM EDT302.503.763.305.00-0.09-2.34%1032955.81%
LLY220930P003050002022-09-23 3:56PM EDT305.005.304.105.05+0.64+13.73%1347049.88%
LLY220930P003075002022-09-23 2:05PM EDT307.505.255.106.90-0.09-1.69%1910755.21%
LLY220930P003100002022-09-23 3:46PM EDT310.006.295.956.80-0.11-1.72%7917247.24%
LLY220930P003125002022-09-23 2:16PM EDT312.508.107.408.00+0.17+2.14%428246.81%
LLY220930P003150002022-09-23 3:57PM EDT315.009.408.009.60+0.21+2.29%2446048.07%
LLY220930P003200002022-09-23 1:28PM EDT320.0013.0511.5513.35+0.44+3.49%215752.01%
LLY220930P003250002022-09-23 3:06PM EDT325.0016.6714.9017.85-8.93-34.88%3559.00%
LLY220930P003300002022-09-23 3:49PM EDT330.0019.6118.8522.20-8.54-30.34%117463.48%
LLY220930P003350002022-09-06 11:00AM EDT335.0024.7523.7026.600.00--153.22%
LLY220930P003400002022-09-16 1:53PM EDT340.0032.0627.9030.950.00-1150.98%