New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
323.48+10.02 (+3.20%)
At close: 04:03PM EDT
324.60 +1.12 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220603C002550002022-05-16 12:06AM EDT255.0039.1766.9570.400.00--180.86%
LLY220603C002600002022-05-27 3:08PM EDT260.0060.4862.0064.75+18.06+42.57%122105.81%
LLY220603C002700002022-05-27 1:19PM EDT270.0050.3052.0054.75+12.33+32.47%1291.06%
LLY220603C002725002022-05-20 1:54PM EDT272.5023.8849.4552.600.00-3250.00%
LLY220603C002800002022-05-27 1:19PM EDT280.0040.0742.2045.15+16.65+71.09%1252.54%
LLY220603C002825002022-05-20 11:27AM EDT282.5016.0039.6542.350.00-1174.34%
LLY220603C002850002022-05-27 3:54PM EDT285.0038.5737.2039.90+12.01+45.22%2971.36%
LLY220603C002875002022-05-25 9:43AM EDT287.5020.5034.7037.500.00-5568.95%
LLY220603C002900002022-05-25 11:08AM EDT290.0025.0032.5034.85+5.86+30.62%18763.33%
LLY220603C002950002022-05-27 10:07AM EDT295.0022.3727.5530.35+6.47+40.69%12761.50%
LLY220603C002975002022-05-26 2:04PM EDT297.5016.5025.1527.400.00-11352.76%
LLY220603C003000002022-05-27 3:59PM EDT300.0023.8322.9524.75+9.19+62.77%1310747.34%
LLY220603C003025002022-05-26 11:50AM EDT302.5010.0220.3022.500.00-61146.19%
LLY220603C003050002022-05-27 1:51PM EDT305.0015.0017.6520.35+7.72+106.04%56245.51%
LLY220603C003075002022-05-26 2:16PM EDT307.508.8015.6017.900.00-381841.82%
LLY220603C003100002022-05-27 3:24PM EDT310.0014.4313.4515.50+7.25+100.97%356438.38%
LLY220603C003150002022-05-27 3:37PM EDT315.009.009.1511.05+4.70+109.30%626233.23%
LLY220603C003200002022-05-27 3:57PM EDT320.006.986.358.05+4.62+195.76%3227434.62%
LLY220603C003250002022-05-27 3:54PM EDT325.004.263.355.40+3.39+389.66%10312634.22%
LLY220603C003300002022-05-27 3:54PM EDT330.002.361.923.05+1.81+329.09%1511331.74%
LLY220603C003350002022-05-27 3:52PM EDT335.001.151.051.77+0.81+238.24%39331.89%
LLY220603C003400002022-05-27 3:57PM EDT340.000.550.130.70+0.04+7.84%31229.15%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220603P001600002022-05-17 1:22PM EDT160.000.050.000.100.00-550184.38%
LLY220603P002000002022-05-20 9:42AM EDT200.000.100.002.130.00-55196.48%
LLY220603P002250002022-05-27 1:08PM EDT225.000.010.002.130.00-4664154.64%
LLY220603P002450002022-05-04 11:01AM EDT245.001.390.002.130.00--5123.78%
LLY220603P002500002022-05-25 9:42AM EDT250.000.100.002.130.00-1113116.36%
LLY220603P002550002022-05-13 11:00AM EDT255.001.430.002.150.00-10109.23%
LLY220603P002600002022-05-25 10:37AM EDT260.000.150.002.130.00-123101.76%
LLY220603P002650002022-05-16 1:38PM EDT265.001.060.002.130.00-8994.58%
LLY220603P002675002022-05-20 11:52AM EDT267.500.010.002.130.00-1290.99%
LLY220603P002700002022-05-25 10:10AM EDT270.000.350.000.390.00-103763.77%
LLY220603P002725002022-05-16 10:02AM EDT272.501.970.002.140.00--183.98%
LLY220603P002750002022-05-19 2:49PM EDT275.000.480.000.200.00-11352.73%
LLY220603P002800002022-05-27 11:20AM EDT280.000.100.002.16-0.58-85.29%102073.54%
LLY220603P002850002022-05-26 2:25PM EDT285.000.320.000.500.00-46755.86%
LLY220603P002875002022-05-27 10:47AM EDT287.500.250.000.94-0.34-57.63%152652.05%
LLY220603P002900002022-05-26 2:25PM EDT290.000.520.000.900.00-31456.74%
LLY220603P002925002022-05-27 11:54AM EDT292.500.460.001.08-0.99-68.28%24555.86%
LLY220603P002950002022-05-27 2:46PM EDT295.000.240.000.81-0.76-76.00%112148.54%
LLY220603P003000002022-05-27 3:51PM EDT300.000.320.310.42-0.98-75.38%7716035.57%
LLY220603P003025002022-05-27 2:44PM EDT302.500.570.270.77-2.53-81.61%201137.72%
LLY220603P003050002022-05-27 3:33PM EDT305.000.730.112.32-2.77-79.14%192149.39%
LLY220603P003200002022-05-27 3:18PM EDT320.002.262.714.20-7.24-76.21%49832.48%
LLY220603P003300002022-04-28 9:37AM EDT330.0038.057.7510.250.00-1135.88%
LLY220603P003350002022-04-28 9:37AM EDT335.0042.8011.7513.950.00-2236.66%