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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C000700002021-11-10 7:01AM EST70.00124.00172.05177.000.00-2071.48%
LLY230120C000750002021-11-12 9:38AM EST75.00186.07171.55176.450.00-1294.08%
LLY230120C000800002021-11-11 3:42PM EST80.00183.37162.90166.650.00-2066.30%
LLY230120C000850002021-11-10 7:01AM EST85.00108.15157.00162.000.00-25160.82%
LLY230120C000900002021-11-12 10:50AM EST90.00169.41156.55161.500.00-11711780.87%
LLY230120C000950002021-11-10 7:01AM EST95.00139.00147.85151.450.00-1055.97%
LLY230120C001000002021-12-08 3:49PM EST100.00145.50157.00162.000.00-226104.43%
LLY230120C001050002021-11-10 7:01AM EST105.0070.85138.40141.650.00-1152.86%
LLY230120C001100002021-11-10 7:01AM EST110.00153.55132.60136.900.00-101658.89%
LLY230120C001150002022-01-10 2:10PM EST115.00141.35126.95131.000.00-1752.41%
LLY230120C001200002021-12-13 3:54PM EST120.00130.500.000.000.00-100.00%
LLY230120C001250002021-11-10 7:01AM EST125.00112.65118.00123.000.00-17354.39%
LLY230120C001300002021-12-20 3:09PM EST130.00134.91112.50116.500.00-11946.85%
LLY230120C001350002021-11-04 10:41AM EST135.00133.87111.00114.500.00-5853.37%
LLY230120C001400002022-01-21 10:43AM EST140.00106.44103.35107.50-21.36-16.71%510045.33%
LLY230120C001450002021-12-15 3:36PM EST145.00129.6899.30102.800.00-23243.84%
LLY230120C001500002022-01-21 2:33PM EST150.0095.3095.4598.40-3.60-3.64%210443.11%
LLY230120C001550002022-01-13 1:40PM EST155.0098.1390.5093.850.00-14041.92%
LLY230120C001600002022-01-10 10:00AM EST160.00101.2786.9589.250.00-110040.57%
LLY230120C001650002022-01-20 1:36PM EST165.0086.9382.2084.850.00-111039.60%
LLY230120C001700002022-01-06 1:23PM EST170.0093.9177.8581.400.00-24340.37%
LLY230120C001750002022-01-14 3:55PM EST175.0075.7874.1576.550.00-34138.36%
LLY230120C001800002022-01-20 3:31PM EST180.0072.7570.0072.400.00-154537.57%
LLY230120C001850002022-01-13 3:59PM EST185.0072.0066.0568.850.00-213537.63%
LLY230120C001900002022-01-21 3:43PM EST190.0064.0062.0065.75-4.30-6.30%41,11138.16%
LLY230120C001950002022-01-12 10:29AM EST195.0067.2058.9561.100.00-112936.30%
LLY230120C002000002022-01-14 2:09PM EST200.0056.7755.1557.700.00-136736.11%
LLY230120C002100002022-01-20 2:42PM EST210.0052.1048.8551.650.00-660036.23%
LLY230120C002200002022-01-21 2:16PM EST220.0043.6042.5045.05-0.50-1.13%31,70635.12%
LLY230120C002300002022-01-20 3:44PM EST230.0038.9837.2039.950.00-338235.21%
LLY230120C002400002022-01-21 1:54PM EST240.0032.8031.9534.50-1.95-5.61%1740034.40%
LLY230120C002500002022-01-21 11:49AM EST250.0028.5427.8029.55-0.46-1.59%401,00933.65%
LLY230120C002600002022-01-21 11:55AM EST260.0024.7023.6525.60-1.88-7.07%155733.48%
LLY230120C002700002022-01-21 2:43PM EST270.0020.5020.5521.95-1.25-5.75%21,13433.17%
LLY230120C002800002022-01-21 2:42PM EST280.0018.0017.3518.75-1.33-6.88%349832.90%
LLY230120C002900002022-01-20 3:54PM EST290.0017.4314.8016.25+1.98+12.82%1226533.00%
LLY230120C003000002022-01-20 3:54PM EST300.0013.0512.0514.200.00-571,00533.24%
LLY230120C003100002022-01-20 2:15PM EST310.0012.1910.5511.650.00-114432.55%
LLY230120C003200002022-01-20 3:30PM EST320.009.488.809.900.00-110932.46%
LLY230120C003300002022-01-21 11:08AM EST330.008.207.158.30-0.22-2.61%127832.25%
LLY230120C003400002022-01-13 3:59PM EST340.007.654.957.700.00-224233.21%
LLY230120C003500002022-01-06 3:20PM EST350.009.305.056.100.00-226032.42%
LLY230120C003600002021-12-29 9:39AM EST360.0011.203.855.200.00-111532.45%
LLY230120C003700002022-01-07 2:21PM EST370.006.552.464.450.00-216132.51%
LLY230120C003800002022-01-13 3:16PM EST380.004.102.933.800.00-11332.56%
LLY230120C003900002022-01-13 3:16PM EST390.003.401.753.200.00-1532.50%
LLY230120C004000002022-01-06 10:45AM EST400.003.502.062.88-0.10-2.78%110232.94%
LLY230120C004100002022-01-18 12:06AM EST410.002.360.892.410.00--532.82%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P000700002022-01-12 2:13PM EST70.000.430.052.500.00-532669.70%
LLY230120P000750002022-01-04 11:00AM EST75.000.560.002.610.00-312966.36%
LLY230120P000800002022-01-05 12:57PM EST80.000.450.002.800.00-514763.78%
LLY230120P000850002021-11-10 7:01AM EST85.000.850.004.650.00-131567.16%
LLY230120P000900002022-01-07 10:31AM EST90.000.710.013.000.00-211658.33%
LLY230120P000950002022-01-07 10:30AM EST95.000.830.043.200.00-415656.25%
LLY230120P001000002022-01-21 12:16PM EST100.001.250.043.40+0.45+56.25%19854.13%
LLY230120P001050002022-01-20 12:43PM EST105.001.350.961.50+0.05+3.85%115350.05%
LLY230120P001100002022-01-07 10:30AM EST110.001.500.902.050.00-27550.78%
LLY230120P001150002021-11-18 3:06PM EST115.002.010.133.800.00-439555.95%
LLY230120P001200002022-01-12 10:11AM EST120.001.651.284.150.00-214154.50%
LLY230120P001250002022-01-10 3:23PM EST125.002.171.553.750.00-43250.46%
LLY230120P001300002021-12-03 11:35AM EST130.003.251.154.400.00-138350.12%
LLY230120P001350002021-12-17 10:24AM EST135.002.902.233.350.00-151044.24%
LLY230120P001400002022-01-14 12:15PM EST140.003.053.404.300.00-228344.95%
LLY230120P001450002022-01-13 2:53PM EST145.003.253.904.750.00-101,69243.91%
LLY230120P001500002022-01-07 10:38AM EST150.003.104.455.200.00-541042.80%
LLY230120P001550002022-01-14 10:06AM EST155.004.504.955.750.00-29541.86%
LLY230120P001600002022-01-11 12:27PM EST160.004.705.456.800.00-210241.93%
LLY230120P001650002022-01-20 9:44AM EST165.006.456.507.250.00-227240.58%
LLY230120P001700002022-01-20 3:05PM EST170.007.107.308.150.00-386640.05%
LLY230120P001750002022-01-19 9:55AM EST175.008.108.009.300.00-21,90239.83%
LLY230120P001800002022-01-21 2:50PM EST180.009.429.2510.00+0.77+8.90%147738.70%
LLY230120P001850002022-01-20 1:46PM EST185.009.9010.4511.300.00-143538.46%
LLY230120P001900002022-01-14 10:04AM EST190.0010.9510.3012.650.00-244238.13%
LLY230120P001950002022-01-19 11:29AM EST195.0011.7512.7514.050.00-680037.74%
LLY230120P002000002022-01-20 3:54PM EST200.0014.8214.2016.200.00-31,79438.21%
LLY230120P002100002022-01-20 1:52PM EST210.0017.1517.5519.100.00-1263136.88%
LLY230120P002200002022-01-21 10:05AM EST220.0021.5520.7022.60+0.80+3.86%221,17135.85%
LLY230120P002300002022-01-20 3:55PM EST230.0026.5125.2527.150.00-1173535.52%
LLY230120P002400002022-01-21 1:43PM EST240.0030.5529.9532.05+0.55+1.83%15865235.07%
LLY230120P002500002022-01-20 12:40PM EST250.0034.8035.8538.150.00-5269035.40%
LLY230120P002600002022-01-14 9:52AM EST260.0042.7741.5043.65+3.72+9.53%116134.65%
LLY230120P002700002022-01-11 3:47PM EST270.0040.0047.6050.050.00-418834.41%
LLY230120P002800002021-12-27 3:37PM EST280.0042.5054.6056.700.00-266734.01%
LLY230120P002900002021-12-31 3:16PM EST290.0044.1561.5064.300.00-285234.25%
LLY230120P003000002022-01-13 12:19PM EST300.0065.0669.5072.300.00-103034.60%
LLY230120P003100002021-12-15 12:36PM EST310.0058.6576.0079.300.00-2133.45%
LLY230120P003200002021-12-20 11:13AM EST320.0073.6080.5083.800.00-5628.33%
LLY230120P003300002021-11-10 7:01AM EST330.0081.7592.0097.000.00--134.71%
LLY230120P003400002021-11-10 7:01AM EST340.0085.30101.00105.500.00-2034.51%
LLY230120P003700002021-12-14 3:55PM EST370.00125.95128.80132.350.00--20034.38%
LLY230120P003800002021-11-10 7:01AM EST380.00123.35137.55141.100.00---33.40%