New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
243.06-0.07 (-0.03%)
At close: 04:02PM EST
242.30 -0.76 (-0.31%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220414C001200002021-10-21 12:41PM EST120.00120.70139.05143.000.00-50189.00%
LLY220414C001650002021-11-04 8:51AM EST165.00101.7080.2083.850.00--069.65%
LLY220414C001700002021-12-31 2:05PM EST170.00108.1072.6075.600.00-1357.72%
LLY220414C001750002021-10-21 10:27AM EST175.0067.1985.4588.650.00--2115.83%
LLY220414C001800002021-12-30 2:20PM EST180.0097.5063.2065.550.00-1650.15%
LLY220414C001900002021-12-17 9:51AM EST190.0081.7058.9061.450.00-5961.84%
LLY220414C001950002021-11-10 7:01AM EST195.0035.3150.8553.250.00-1150.82%
LLY220414C002000002022-01-14 3:54PM EST200.0046.0045.2046.300.00-63739.55%
LLY220414C002100002022-01-19 3:39PM EST210.0038.8036.5538.050.00-213838.44%
LLY220414C002200002022-01-20 1:16PM EST220.0030.6028.5030.00-0.93-2.95%1019236.11%
LLY220414C002300002022-01-20 3:55PM EST230.0021.2021.6523.150.00-134635.08%
LLY220414C002400002022-01-21 1:55PM EST240.0015.9915.9516.85+0.29+1.85%979633.26%
LLY220414C002500002022-01-21 2:55PM EST250.0011.3611.3512.30+0.36+3.27%101,18133.13%
LLY220414C002600002022-01-21 3:26PM EST260.008.007.708.85+0.45+5.96%2145533.28%
LLY220414C002700002022-01-21 3:42PM EST270.005.805.155.65+0.77+15.31%5494431.91%
LLY220414C002800002022-01-21 10:41AM EST280.003.652.924.45+0.35+10.61%285333.98%
LLY220414C002900002022-01-21 10:41AM EST290.002.442.022.69+0.34+16.19%112532.81%
LLY220414C003000002022-01-21 12:20PM EST300.001.431.401.91-0.25-14.88%7368133.60%
LLY220414C003100002022-01-21 10:28AM EST310.001.100.961.76-0.10-8.33%217036.51%
LLY220414C003200002022-01-14 11:45AM EST320.001.250.612.010.00-915241.24%
LLY220414C003300002022-01-14 11:03AM EST330.000.680.001.820.00-13043.51%
LLY220414C003400002021-12-27 12:17PM EST340.002.750.001.300.00-2743.34%
LLY220414C003500002021-12-28 10:49AM EST350.001.920.000.970.00-1343.62%
LLY220414C003600002021-12-23 10:17AM EST360.001.180.002.080.00-1353.92%
LLY220414C003700002021-12-29 2:35PM EST370.001.030.001.100.00-22649.87%
LLY220414C003800002022-01-20 3:32PM EST380.000.270.001.970.00-103951.28%
LLY220414C003900002021-12-17 9:42AM EST390.000.710.000.320.00-6445.02%
LLY220414C004000002021-11-24 12:17PM EST400.000.470.002.100.00-1356.48%
LLY220414C004100002021-12-17 9:33AM EST410.000.670.000.390.00-14850.29%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220414P001150002022-01-11 1:21PM EST115.000.300.000.590.00-1672.07%
LLY220414P001200002021-11-15 1:39PM EST120.000.410.002.410.00--5086.11%
LLY220414P001250002021-11-02 9:00AM EST125.000.360.002.600.00-141282.93%
LLY220414P001300002021-10-29 8:37AM EST130.000.540.102.000.00-204175.46%
LLY220414P001350002021-12-20 9:30AM EST135.000.420.000.400.00-115454.83%
LLY220414P001400002021-12-14 3:58PM EST140.000.420.001.000.00-22459.28%
LLY220414P001500002021-11-10 7:01AM EST150.001.500.182.590.00-2763.83%
LLY220414P001550002021-12-02 9:32AM EST155.000.890.000.750.00-4753.25%
LLY220414P001600002022-01-12 11:09AM EST160.000.660.002.230.00-1154.07%
LLY220414P001650002021-12-31 2:33PM EST165.000.380.132.300.00-21451.65%
LLY220414P001700002021-12-08 12:33PM EST170.001.500.401.030.00-52046.66%
LLY220414P001750002021-12-22 1:51PM EST175.000.880.162.530.00-111654.00%
LLY220414P001800002021-12-30 11:24AM EST180.001.231.132.460.00-211550.00%
LLY220414P001850002022-01-13 10:45AM EST185.000.801.402.250.00-120045.34%
LLY220414P001900002022-01-20 1:11PM EST190.001.251.752.510.00-105643.26%
LLY220414P001950002021-12-29 10:13AM EST195.001.122.232.720.00-262640.82%
LLY220414P002000002022-01-21 3:40PM EST200.003.012.743.80+0.76+33.78%1017141.79%
LLY220414P002100002022-01-20 2:34PM EST210.003.304.104.600.00-1321,17837.19%
LLY220414P002200002022-01-21 11:20AM EST220.006.556.256.95+1.45+28.43%1772036.15%
LLY220414P002300002022-01-21 3:36PM EST230.009.859.3010.05+2.05+26.28%71,79235.00%
LLY220414P002400002022-01-21 3:38PM EST240.0013.8513.4514.10+1.30+10.36%791,08533.95%
LLY220414P002500002022-01-21 3:37PM EST250.0019.4018.5519.55+2.55+15.13%2814433.82%
LLY220414P002600002022-01-13 12:30PM EST260.0020.5124.5526.400.00-3041,71434.69%
LLY220414P002700002022-01-19 2:21PM EST270.0029.9031.9033.700.00-246934.77%
LLY220414P002800002022-01-06 10:02AM EST280.0031.3040.5541.700.00-12534.91%
LLY220414P002900002022-01-06 10:02AM EST290.0039.0048.8551.850.00-10140.24%
LLY220414P003000002022-01-05 3:52PM EST300.0043.7858.0060.400.00-18939.88%
LLY220414P003500002021-11-10 7:01AM EST350.0095.15104.60108.750.00--149.54%
LLY220414P004000002021-11-10 7:01AM EST400.00131.45154.20158.400.00--260.03%
LLY220414P004100002021-11-10 7:01AM EST410.00141.00164.80168.350.00--161.91%