New Zealand markets close in 57 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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715C001500002021-12-02 9:32AM EST150.0098.00125.40128.850.00--5133.87%
LLY220715C001550002022-01-18 12:05AM EST155.0089.3589.7592.550.00--147.85%
LLY220715C002000002022-01-18 12:05AM EST200.0057.9249.5552.250.00--137.51%
LLY220715C002100002022-01-19 10:14AM EST210.0045.2042.3044.60+3.40+8.13%21636.45%
LLY220715C002200002022-01-13 11:23AM EST220.0036.5035.0037.000.00-1334.58%
LLY220715C002300002022-01-18 1:35PM EST230.0030.2128.9030.550.00-11233.75%
LLY220715C002400002022-01-14 3:10PM EST240.0022.5922.9524.250.00-34732.17%
LLY220715C002500002022-01-19 3:51PM EST250.0018.9017.8519.40-0.32-1.66%236031.74%
LLY220715C002600002022-01-19 2:49PM EST260.0015.5814.4515.05+1.08+7.45%1156631.01%
LLY220715C002700002022-01-18 1:40PM EST270.0012.1010.3011.700.00-115330.77%
LLY220715C002800002022-01-19 1:45PM EST280.009.298.409.20+0.09+0.98%621930.93%
LLY220715C002900002022-01-18 11:08AM EST290.006.556.408.250.00-12533.01%
LLY220715C003000002022-01-18 3:12PM EST300.005.653.955.850.00-166131.78%
LLY220715C003100002022-01-04 12:51PM EST310.006.402.505.300.00-14033.59%
LLY220715C003200002022-01-05 11:15AM EST320.006.582.503.150.00-21131.04%
LLY220715C003300002022-01-19 10:59AM EST330.002.531.142.62-0.43-14.53%122931.87%
LLY220715C003400002021-12-16 9:44AM EST340.006.401.582.230.00--1032.79%
LLY220715C003500002022-01-12 11:00AM EST350.001.900.642.760.00-101736.69%
LLY220715C003600002022-01-12 11:46AM EST360.001.680.252.410.00-102737.53%
LLY220715C003700002021-12-20 12:09PM EST370.002.300.741.170.00-4933.97%
LLY220715C003800002021-12-16 10:04AM EST380.002.950.482.670.00-2242.27%
LLY220715C003900002022-01-19 3:50PM EST390.000.580.300.84-0.42-42.00%1335.18%
LLY220715C004000002021-12-29 3:06PM EST400.001.700.230.880.00--1136.99%
LLY220715C004100002022-01-04 9:54AM EST410.000.930.210.780.00-210237.70%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715P001300002022-01-04 9:59AM EST130.000.680.300.900.00-2250.71%
LLY220715P001350002021-12-09 9:31AM EST135.001.080.072.080.00-1657.03%
LLY220715P001400002021-11-30 9:42AM EST140.001.090.162.320.00--2055.47%
LLY220715P001500002022-01-04 10:54AM EST150.001.000.841.980.00--447.90%
LLY220715P001550002022-01-18 12:06AM EST155.001.151.051.920.00--244.92%
LLY220715P001600002022-01-04 10:19AM EST160.001.351.692.800.00--146.53%
LLY220715P001700002021-12-27 1:54PM EST170.001.552.363.650.00--244.45%
LLY220715P001750002022-01-14 10:42AM EST175.002.602.794.200.00-365643.58%
LLY220715P001800002022-01-18 10:53AM EST180.003.303.304.400.00-11141.47%
LLY220715P001850002022-01-14 10:40AM EST185.003.703.855.050.00-299640.64%
LLY220715P001900002022-01-12 3:55PM EST190.003.604.605.350.00-21438.70%
LLY220715P001950002022-01-19 2:04PM EST195.005.055.406.30+1.39+37.98%13738.30%
LLY220715P002000002022-01-14 1:00PM EST200.006.406.356.600.00-11836.19%
LLY220715P002100002022-01-13 2:10PM EST210.007.608.558.85+0.30+4.11%102235.11%
LLY220715P002200002022-01-19 3:06PM EST220.0011.0510.4011.75-0.15-1.34%4260634.25%
LLY220715P002300002022-01-13 1:08PM EST230.0013.2014.8515.600.00-38233.93%
LLY220715P002400002022-01-18 10:10AM EST240.0019.0019.2020.150.00-111633.61%
LLY220715P002500002022-01-13 1:21PM EST250.0024.5223.7525.350.00-11233.23%
LLY220715P002600002022-01-13 1:21PM EST260.0027.4029.0030.650.00-1332.00%
LLY220715P002700002022-01-18 2:52PM EST270.0035.4535.5537.350.00-22831.88%
LLY220715P002800002022-01-03 9:32AM EST280.0028.9242.8544.700.00--131.87%