New Zealand markets close in 1 hour 31 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.05-2.02 (-0.82%)
At close: 04:02PM EST
243.93 -1.12 (-0.46%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220218C001800002022-01-05 12:26PM EST180.0084.3563.5567.100.00--153.76%
LLY220218C002000002022-01-14 3:54PM EST200.0047.9843.7547.300.00-41160.25%
LLY220218C002100002022-01-18 2:31PM EST210.0038.2834.1037.650.00-7651.81%
LLY220218C002200002022-01-14 2:03PM EST220.0026.0525.2028.350.00-11444.59%
LLY220218C002300002022-01-18 3:56PM EST230.0020.2016.5019.100.00-213036.06%
LLY220218C002400002022-01-19 1:30PM EST240.0012.8010.7011.40+0.20+1.59%8333131.16%
LLY220218C002500002022-01-19 3:35PM EST250.006.255.906.30-0.85-11.97%8362830.20%
LLY220218C002600002022-01-19 3:59PM EST260.003.053.003.25-0.68-18.23%3342,09430.39%
LLY220218C002700002022-01-19 3:50PM EST270.001.491.251.60-0.41-21.58%231,62231.02%
LLY220218C002800002022-01-19 3:02PM EST280.000.820.651.42-0.08-8.89%6366337.26%
LLY220218C002900002022-01-19 3:02PM EST290.000.470.270.67-0.02-4.08%352936.94%
LLY220218C003000002022-01-19 3:32PM EST300.000.250.010.30-0.05-16.67%2444736.77%
LLY220218C003100002022-01-14 3:05PM EST310.000.930.050.500.00-110245.36%
LLY220218C003200002022-01-06 1:51PM EST320.000.620.000.750.00-216754.05%
LLY220218C003300002021-12-30 11:42AM EST330.001.230.000.250.00-1449.12%
LLY220218C003400002022-01-13 12:33PM EST340.000.080.000.230.00-1852.59%
LLY220218C003500002021-12-23 2:52PM EST350.000.500.000.220.00-2651.37%
LLY220218C003700002021-12-01 1:06PM EST370.000.800.000.750.00--1268.26%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220218P001750002022-01-06 3:13PM EST175.000.800.000.760.00--161.18%
LLY220218P001800002021-12-17 3:50PM EST180.000.400.000.720.00-2256.25%
LLY220218P001850002022-01-06 3:13PM EST185.000.940.000.510.00-1155.23%
LLY220218P001900002021-12-16 11:38AM EST190.000.500.000.750.00-1454.79%
LLY220218P001950002021-12-20 11:48AM EST195.000.650.130.270.00-1241.46%
LLY220218P002000002022-01-18 12:13PM EST200.000.470.090.750.00-110045.63%
LLY220218P002100002022-01-19 1:53PM EST210.000.680.681.10-0.13-16.05%111940.26%
LLY220218P002200002022-01-19 1:31PM EST220.001.401.462.00-0.20-12.50%41,22737.09%
LLY220218P002300002022-01-19 1:52PM EST230.002.903.253.50-0.32-9.94%101,72433.58%
LLY220218P002400002022-01-19 3:00PM EST240.005.856.456.80-0.32-5.19%522,88032.83%
LLY220218P002500002022-01-19 3:31PM EST250.0011.0511.6512.00+0.10+0.91%283,90432.92%
LLY220218P002600002022-01-19 1:48PM EST260.0017.1518.0019.95-0.10-0.58%156537.71%
LLY220218P002700002022-01-19 3:31PM EST270.0026.2526.2027.85-0.79-2.92%228038.20%
LLY220218P002800002022-01-18 2:52PM EST280.0033.9335.6537.400.00-220243.93%
LLY220218P002900002022-01-12 2:56PM EST290.0036.5044.5047.200.00-13950.00%
LLY220218P003000002022-01-06 3:34PM EST300.0041.9554.4057.100.00-1356.01%
LLY220218P003100002021-12-27 9:39AM EST310.0036.3564.3566.850.00--160.30%
LLY220218P003300002021-12-27 10:02AM EST330.0053.1384.1587.000.00--157.01%
LLY220218P003500002021-12-27 10:02AM EST350.0072.26104.15106.800.00--163.97%