New Zealand markets close in 3 hours

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.11-1.22 (-0.50%)
At close: 04:02PM EST
245.25 +0.14 (+0.06%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002250002021-12-03 2:30PM EST225.0019.3018.4020.700.00-3369.39%
LLY211210C002375002021-12-07 3:17PM EST237.507.637.058.45-1.92-20.10%231138.50%
LLY211210C002400002021-12-07 1:55PM EST240.003.905.807.55-3.60-48.00%131551.81%
LLY211210C002425002021-12-07 3:38PM EST242.504.004.004.50-0.85-17.53%763534.20%
LLY211210C002450002021-12-07 3:58PM EST245.002.602.402.87-1.42-35.32%1284831.76%
LLY211210C002475002021-12-07 3:41PM EST247.501.551.412.19-1.30-45.61%564936.44%
LLY211210C002500002021-12-07 3:51PM EST250.000.750.851.06-0.80-51.61%21212232.01%
LLY211210C002525002021-12-07 1:53PM EST252.500.190.301.00-0.91-82.73%1814139.26%
LLY211210C002550002021-12-07 3:20PM EST255.000.180.160.61-0.50-73.53%2543239.53%
LLY211210C002575002021-12-07 11:41AM EST257.500.080.070.18-0.28-77.78%2611033.99%
LLY211210C002600002021-12-07 3:36PM EST260.000.070.030.12-0.15-68.18%4317836.23%
LLY211210C002625002021-12-07 12:42PM EST262.500.040.021.09-0.10-71.43%1114456.74%
LLY211210C002650002021-12-07 1:50PM EST265.000.030.010.04-0.06-66.67%1520338.67%
LLY211210C002675002021-12-07 10:03AM EST267.500.030.010.26-0.09-75.00%46051.07%
LLY211210C002700002021-12-07 3:43PM EST270.000.030.001.04-0.04-57.14%435172.22%
LLY211210C002725002021-12-06 11:05AM EST272.500.050.001.720.00-11687.35%
LLY211210C002750002021-12-07 3:44PM EST275.000.020.000.04-0.01-33.33%16250.00%
LLY211210C002775002021-12-01 3:14PM EST277.500.330.000.140.00-5862.11%
LLY211210C002800002021-12-01 1:26PM EST280.000.210.000.040.00-164456.64%
LLY211210C002825002021-12-06 3:51PM EST282.500.010.000.050.00-1561.33%
LLY211210C002850002021-11-29 9:32AM EST285.000.330.000.050.00-122264.84%
LLY211210C002900002021-11-24 1:27PM EST290.000.420.010.050.00-31,23372.66%
LLY211210C002950002021-11-30 10:35AM EST295.000.200.002.090.00--1138.53%
LLY211210C003000002021-11-22 3:43PM EST300.000.210.001.010.00-33127.34%
LLY211210C003050002021-12-03 3:37PM EST305.000.140.001.610.00-59148.44%
LLY211210C003100002021-11-23 10:10AM EST310.000.120.000.230.00--2114.26%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P001450002021-11-22 1:57PM EST145.000.080.000.040.00--33201.56%
LLY211210P001550002021-12-03 12:01PM EST155.000.020.000.550.00-557240.82%
LLY211210P001600002021-11-22 1:55PM EST160.000.150.000.050.00--1169.53%
LLY211210P001750002021-12-06 2:57PM EST175.000.010.000.020.00-104487125.00%
LLY211210P001800002021-12-06 2:57PM EST180.000.010.000.030.00-125120.31%
LLY211210P001850002021-11-29 3:49PM EST185.000.050.000.030.00--7109.38%
LLY211210P001900002021-11-29 10:09AM EST190.000.030.000.030.00--20100.00%
LLY211210P002000002021-11-29 10:10AM EST200.000.040.000.040.00--7584.38%
LLY211210P002150002021-12-07 3:56PM EST215.000.210.000.21-0.67-76.14%3070.12%
LLY211210P002200002021-12-07 3:51PM EST220.000.050.020.07-0.12-70.59%9852.73%
LLY211210P002250002021-12-07 3:04PM EST225.000.090.050.11-0.14-60.87%192349.22%
LLY211210P002300002021-12-07 3:00PM EST230.000.190.100.24-0.18-48.65%3319344.73%
LLY211210P002350002021-12-07 3:58PM EST235.000.240.120.39-0.50-67.57%383936.67%
LLY211210P002375002021-12-07 3:25PM EST237.500.600.430.64-0.36-37.50%521434.91%
LLY211210P002400002021-12-07 3:41PM EST240.001.020.851.07-0.44-30.14%24810033.59%
LLY211210P002425002021-12-07 3:36PM EST242.501.701.291.84-0.50-22.73%3215533.62%
LLY211210P002450002021-12-07 3:51PM EST245.003.002.502.95-0.07-2.28%178733.91%
LLY211210P002475002021-12-07 11:52AM EST247.505.673.804.35+1.17+26.00%313833.74%
LLY211210P002500002021-12-07 3:09PM EST250.006.615.507.10-2.55-27.84%96447.05%
LLY211210P002525002021-12-06 1:26PM EST252.5010.006.409.100.00-814849.63%
LLY211210P002550002021-12-06 11:04AM EST255.0011.109.4511.550.00-112857.15%
LLY211210P002575002021-12-06 3:18PM EST257.5012.1012.2513.200.00-112950.20%
LLY211210P002600002021-12-06 1:28PM EST260.0016.7513.5016.500.00-173071.44%
LLY211210P002625002021-12-03 9:51AM EST262.5013.4516.2019.300.00-21351.07%
LLY211210P002650002021-11-29 1:15PM EST265.009.7019.2021.650.00-31461.91%
LLY211210P002675002021-11-22 9:42AM EST267.5010.9021.9023.900.00--566.60%
LLY211210P002700002021-12-06 2:19PM EST270.0026.1024.2526.050.00-2562.40%
LLY211210P002750002021-12-06 1:26PM EST275.0032.5028.5531.550.00-2265.92%
LLY211210P002900002021-11-11 10:30AM EST290.0030.4944.4046.650.00--1,220115.33%