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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220617C000900002021-11-10 7:01AM EST90.00174.40152.45156.400.00-3090.01%
LLY220617C001000002021-11-10 7:01AM EST100.00131.49142.50146.450.00-2081.86%
LLY220617C001100002021-11-10 7:01AM EST110.00121.61133.05136.750.00-2278.03%
LLY220617C001300002021-11-10 7:01AM EST130.00101.89112.90116.800.00-2263.15%
LLY220617C001450002021-11-10 7:01AM EST145.0086.5598.20102.050.00-2255.46%
LLY220617C001500002021-12-20 9:53AM EST150.00111.5097.60101.050.00-1271.43%
LLY220617C001550002021-11-10 7:01AM EST155.0084.5588.5092.700.00-1252.07%
LLY220617C001600002022-01-12 12:27PM EST160.0093.2983.0085.800.00-5650.07%
LLY220617C001650002021-11-09 11:10AM EST165.0097.0079.4083.150.00-1056.56%
LLY220617C001700002022-01-21 11:36AM EST170.0075.7573.6076.25-7.82-9.36%1646.18%
LLY220617C001750002022-01-20 1:06PM EST175.0073.7069.0071.750.00-215945.20%
LLY220617C001800002022-01-20 9:43AM EST180.0066.0064.6567.200.00-47643.85%
LLY220617C001850002021-12-27 12:04PM EST185.0094.6059.7562.650.00-3842.35%
LLY220617C001900002022-01-21 12:03PM EST190.0055.9556.2057.85-2.51-4.29%23340.00%
LLY220617C001950002021-12-30 9:42AM EST195.0085.1551.9053.700.00-23939.40%
LLY220617C002000002022-01-20 3:39PM EST200.0048.3547.7549.550.00-215438.54%
LLY220617C002100002021-12-23 3:16PM EST210.0068.9539.9041.550.00-28436.77%
LLY220617C002200002022-01-20 2:32PM EST220.0035.4033.3034.500.00-436835.90%
LLY220617C002300002022-01-21 3:23PM EST230.0027.1027.0027.90-1.85-6.39%343034.67%
LLY220617C002400002022-01-21 3:47PM EST240.0022.0021.3522.30-0.18-0.81%3458033.97%
LLY220617C002500002022-01-21 3:32PM EST250.0016.7016.4018.25+0.57+3.53%4363734.58%
LLY220617C002600002022-01-21 3:47PM EST260.0013.2012.7513.55+1.10+9.09%281,55332.95%
LLY220617C002700002022-01-21 12:47PM EST270.0010.259.6510.30+0.35+3.54%5166832.55%
LLY220617C002800002022-01-21 12:35PM EST280.007.256.207.85-0.60-7.64%3579832.50%
LLY220617C002900002022-01-21 3:36PM EST290.005.504.255.90-0.20-3.51%4747432.42%
LLY220617C003000002022-01-21 2:41PM EST300.004.003.854.45+0.12+3.09%31,57132.50%
LLY220617C003100002022-01-21 10:49AM EST310.003.052.873.40-0.25-7.58%136232.78%
LLY220617C003200002022-01-20 12:31PM EST320.002.291.522.65-0.29-11.24%141433.25%
LLY220617C003300002022-01-12 12:27PM EST330.002.451.432.360.00-533534.79%
LLY220617C003400002022-01-20 12:46PM EST340.001.201.111.710.00-225934.53%
LLY220617C003500002022-01-07 11:15AM EST350.001.950.871.460.00-117835.52%
LLY220617C003600002021-12-31 11:04AM EST360.003.450.002.710.00-2643.05%
LLY220617C003700002022-01-04 1:46PM EST370.001.330.451.200.00-222138.09%
LLY220617C003800002021-12-31 10:45AM EST380.002.040.002.360.00-523845.81%
LLY220617C003900002022-01-04 11:25AM EST390.000.900.002.240.00-1947.22%
LLY220617C004000002021-12-31 2:55PM EST400.001.220.012.140.00-26148.61%
LLY220617C004100002022-01-03 12:52PM EST410.000.710.072.070.00-2650.05%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220617P000900002022-01-05 9:56AM EST90.000.200.051.850.00-25384.30%
LLY220617P000950002021-12-10 9:53AM EST95.000.400.001.940.00-24080.37%
LLY220617P001000002021-12-10 9:56AM EST100.000.420.002.330.00-2378.93%
LLY220617P001050002021-12-09 11:11AM EST105.000.490.002.350.00-2275.12%
LLY220617P001100002021-12-08 3:41PM EST110.000.600.100.590.00-181158.35%
LLY220617P001150002021-12-09 1:06PM EST115.000.630.000.800.00-210356.59%
LLY220617P001200002021-12-08 3:45PM EST120.000.750.010.660.00-29052.25%
LLY220617P001250002021-12-08 3:49PM EST125.000.850.020.620.00-62154.49%
LLY220617P001300002021-12-31 3:00PM EST130.000.410.002.230.00-142257.35%
LLY220617P001350002022-01-20 2:56PM EST135.000.610.252.310.00-1655.84%
LLY220617P001400002022-01-13 3:43PM EST140.000.450.402.400.00-22453.85%
LLY220617P001450002021-11-10 7:01AM EST145.001.690.023.050.00-1151.93%
LLY220617P001500002021-12-07 10:47AM EST150.001.700.602.710.00-53056.08%
LLY220617P001550002021-11-10 7:01AM EST155.002.300.043.200.00-14255.36%
LLY220617P001600002021-12-07 12:34PM EST160.002.250.142.940.00-34851.05%
LLY220617P001650002022-01-20 3:26PM EST165.001.771.872.380.00-19345.45%
LLY220617P001700002022-01-05 1:53PM EST170.001.302.212.810.00-128044.59%
LLY220617P001750002022-01-21 12:08PM EST175.002.722.653.20+0.42+18.26%11,39043.35%
LLY220617P001800002022-01-07 3:42PM EST180.001.953.153.800.00-386242.69%
LLY220617P001850002022-01-21 12:08PM EST185.003.833.704.35+0.68+21.59%11,28641.61%
LLY220617P001900002022-01-21 10:50AM EST190.004.254.405.25+0.65+18.06%217241.36%
LLY220617P001950002022-01-21 10:48AM EST195.005.105.155.95+0.40+8.51%295840.25%
LLY220617P002000002022-01-19 11:50AM EST200.006.006.106.90+1.05+21.21%289239.56%
LLY220617P002100002022-01-21 3:27PM EST210.009.008.259.50+1.00+12.50%482938.93%
LLY220617P002200002022-01-21 3:11PM EST220.0011.9511.2012.15+2.15+21.94%2198437.25%
LLY220617P002300002022-01-21 3:56PM EST230.0015.6015.0015.55+1.90+13.87%4384835.91%
LLY220617P002400002022-01-21 3:56PM EST240.0020.0519.2520.50+1.65+8.97%5659336.06%
LLY220617P002500002022-01-21 3:37PM EST250.0025.4524.5525.55+3.56+16.26%2338035.18%
LLY220617P002600002022-01-14 10:31AM EST260.0028.2530.0031.650.00-247034.89%
LLY220617P002700002022-01-18 10:11AM EST270.0034.4237.2038.550.00-19334.86%
LLY220617P002800002022-01-14 3:18PM EST280.0044.1044.8046.500.00-5215035.74%
LLY220617P002900002022-01-05 3:52PM EST290.0040.3552.7554.050.00-187134.99%
LLY220617P003000002022-01-14 3:10PM EST300.0061.8061.3062.600.00-2735.40%
LLY220617P003100002021-11-10 7:01AM EST310.0077.8069.9571.900.00-13136.95%
LLY220617P003200002021-11-10 7:01AM EST320.0069.3579.1581.600.00-26439.16%
LLY220617P003300002021-11-04 1:09PM EST330.0066.5587.3590.700.00-23539.40%
LLY220617P003400002021-11-10 7:01AM EST340.0080.7596.35100.000.00--139.74%
LLY220617P003500002021-11-04 1:09PM EST350.0084.47105.70109.350.00-2039.74%
LLY220617P003600002021-11-10 7:01AM EST360.0096.60115.35119.550.00--142.73%
LLY220617P003800002021-11-10 7:01AM EST380.00114.80134.80139.200.00-2045.44%
LLY220617P004000002021-11-10 7:01AM EST400.00130.15155.05158.950.00--048.06%