New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
360.99-10.80 (-2.90%)
At close: 04:03PM EST
361.79 +0.80 (+0.22%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C000700002022-11-15 11:01AM EST70.00283.65289.55292.850.00-1357194.53%
LLY230120C000750002022-11-11 3:49PM EST75.00278.30284.85288.050.00-21205.66%
LLY230120C000800002022-02-11 3:49PM EST80.00156.76184.50188.500.00-100.00%
LLY230120C000850002021-11-10 7:01AM EST85.00108.15157.00162.000.00-2510.00%
LLY230120C000900002022-12-08 3:52PM EST90.00281.50270.10273.400.00-1118195.80%
LLY230120C000950002022-02-11 3:53PM EST95.00141.43170.05173.950.00-700.00%
LLY230120C001000002022-11-28 9:32AM EST100.00265.39260.20262.900.00-19173.63%
LLY230120C001050002021-11-10 7:01AM EST105.0070.85138.40141.650.00-110.00%
LLY230120C001100002022-11-14 10:19AM EST110.00243.01249.90253.100.00-411159.18%
LLY230120C001150002022-06-21 9:07AM EST115.00181.00210.75213.450.00-250.00%
LLY230120C001200002022-10-04 12:56PM EST120.00208.00238.60241.850.00-19159.91%
LLY230120C001250002022-08-26 2:55PM EST125.00191.69185.00188.650.00-220.00%
LLY230120C001300002022-12-08 3:54PM EST130.00241.50230.05233.400.00-79145.46%
LLY230120C001350002022-05-12 8:42AM EST135.00153.32162.40166.950.00-180.00%
LLY230120C001400002022-08-01 2:18PM EST140.00186.00161.75165.700.00-1810.00%
LLY230120C001450002022-11-01 2:45PM EST145.00208.73225.10227.650.00-139231.68%
LLY230120C001500002022-11-02 9:32AM EST150.00208.70221.95224.500.00-118236.18%
LLY230120C001550002022-09-26 2:17PM EST155.00154.00201.85204.300.00-2400.00%
LLY230120C001600002022-10-13 10:32AM EST160.00166.70191.15194.400.00-2650.00%
LLY230120C001650002022-09-26 1:20PM EST165.00145.52191.85195.950.00-101220.00%
LLY230120C001700002022-07-11 10:26AM EST170.00162.59133.55138.000.00-1380.00%
LLY230120C001750002022-11-07 3:59PM EST175.00190.65196.60199.500.00-329200.20%
LLY230120C001800002022-08-09 1:48PM EST180.00125.20134.90138.350.00-35360.00%
LLY230120C001850002022-11-07 3:59PM EST185.00180.78186.70189.450.00-3104187.85%
LLY230120C001900002022-11-09 2:49PM EST190.00175.22170.35173.550.00-81,07399.41%
LLY230120C001950002022-11-30 10:39AM EST195.00171.80165.35168.800.00-157397.88%
LLY230120C002000002022-12-07 10:27AM EST200.00175.50160.65163.950.00-134597.58%
LLY230120C002100002022-11-03 12:02PM EST210.00151.78164.65167.350.00-4467172.42%
LLY230120C002200002022-12-07 10:01AM EST220.00152.23140.60144.200.00-11,58384.94%
LLY230120C002300002022-11-25 11:18AM EST230.00136.30130.70134.150.00-128978.65%
LLY230120C002400002022-12-06 10:54AM EST240.00131.35121.20124.350.00-141475.64%
LLY230120C002500002022-12-06 2:00PM EST250.00118.00111.25114.200.00-686868.88%
LLY230120C002600002022-12-09 10:34AM EST260.00112.10100.80104.20-1.90-1.67%160260.91%
LLY230120C002700002022-12-09 1:07PM EST270.0096.3091.3594.65-4.70-4.65%21,20258.79%
LLY230120C002800002022-12-09 1:30PM EST280.0087.0081.8084.70-7.53-7.97%131954.39%
LLY230120C002900002022-12-09 10:23AM EST290.0082.1971.9075.10+2.94+3.71%582057.41%
LLY230120C003000002022-12-09 11:49AM EST300.0069.8062.7565.35-1.34-1.88%51,34751.87%
LLY230120C003100002022-12-08 3:47PM EST310.0063.2052.6055.800.00-278746.93%
LLY230120C003200002022-12-09 3:43PM EST320.0045.7844.1546.25-8.05-14.95%31,76241.69%
LLY230120C003300002022-12-09 10:44AM EST330.0044.7435.0538.50-1.11-2.42%166441.00%
LLY230120C003400002022-12-09 3:37PM EST340.0029.0027.6529.00-8.00-21.62%581,97734.63%
LLY230120C003500002022-12-09 3:38PM EST350.0022.3821.3522.10-5.46-19.61%81,42833.29%
LLY230120C003600002022-12-09 3:10PM EST360.0016.8015.3515.75-3.62-17.73%201,57331.27%
LLY230120C003700002022-12-09 3:58PM EST370.0010.5910.5010.80-4.67-30.60%622,04730.08%
LLY230120C003800002022-12-09 3:58PM EST380.007.006.707.25-3.20-31.37%501,38129.66%
LLY230120C003900002022-12-09 3:59PM EST390.004.504.054.65-2.44-35.16%37363929.27%
LLY230120C004000002022-12-09 3:49PM EST400.002.752.372.74-1.85-40.22%3421,61828.58%
LLY230120C004100002022-12-09 3:48PM EST410.001.651.381.83-1.54-48.28%339029.38%
LLY230120C004200002022-12-09 3:48PM EST420.001.000.781.15-0.77-43.50%425129.75%
LLY230120C004300002022-12-09 2:39PM EST430.000.750.251.08-0.35-31.82%11,39832.76%
LLY230120C004400002022-12-09 3:56PM EST440.000.350.070.68-0.26-42.62%4335432.91%
LLY230120C004500002022-12-09 3:28PM EST450.000.350.000.58-0.02-5.41%17934.89%
LLY230120C004600002022-12-05 2:07PM EST460.000.300.000.580.00-244937.67%
LLY230120C004700002022-12-09 3:05PM EST470.000.150.040.73-0.05-25.00%2236541.97%
LLY230120C004800002022-12-08 9:59AM EST480.000.160.000.300.00-142938.89%
LLY230120C004900002022-11-30 10:03AM EST490.000.170.000.310.00-118541.43%
LLY230120C005000002022-12-07 9:54AM EST500.000.050.000.320.00-210843.90%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P000700002022-11-21 9:30AM EST70.000.030.000.050.00-53385157.81%
LLY230120P000750002022-11-17 3:07PM EST75.000.020.002.130.00-180232.72%
LLY230120P000800002022-11-08 9:42AM EST80.000.100.000.090.00-92191152.73%
LLY230120P000850002022-07-19 12:33PM EST85.000.200.000.780.00-653185.55%
LLY230120P000900002022-07-28 2:43PM EST90.000.330.000.790.00-2116178.71%
LLY230120P000950002022-12-02 9:32AM EST95.000.010.000.840.00-5182173.34%
LLY230120P001000002022-10-14 2:25PM EST100.000.150.000.200.00-1105141.02%
LLY230120P001050002022-12-02 9:32AM EST105.000.010.000.100.00-1194126.95%
LLY230120P001100002022-02-25 11:56AM EST110.001.200.002.190.00-575178.56%
LLY230120P001150002022-11-21 1:57PM EST115.000.070.000.090.00-1396116.80%
LLY230120P001200002022-06-07 10:19AM EST120.000.550.000.870.00-10155144.92%
LLY230120P001250002022-06-06 12:34PM EST125.000.650.000.920.00-1043140.92%
LLY230120P001300002022-10-11 8:58AM EST130.000.300.000.000.00-539550.00%
LLY230120P001350002022-11-30 2:53PM EST135.000.050.000.420.00-1576118.75%
LLY230120P001400002022-11-08 3:50PM EST140.000.140.000.130.00-34615100.98%
LLY230120P001450002022-11-14 2:57PM EST145.000.180.000.110.00-181,86795.70%
LLY230120P001500002022-11-22 3:50PM EST150.000.400.000.110.00-5557592.58%
LLY230120P001550002022-11-14 2:57PM EST155.000.190.000.180.00-1824293.75%
LLY230120P001600002022-12-05 10:41AM EST160.000.010.000.220.00-1058892.38%
LLY230120P001650002022-12-05 2:23PM EST165.000.010.000.160.00-1038086.13%
LLY230120P001700002022-11-25 12:40PM EST170.000.010.000.160.00-1021,16383.01%
LLY230120P001750002022-12-01 11:29AM EST175.000.060.000.150.00-22,33979.49%
LLY230120P001800002022-11-17 2:59PM EST180.000.100.002.170.00-11,335109.13%
LLY230120P001850002022-11-16 12:47PM EST185.000.230.002.180.00-2427105.37%
LLY230120P001900002022-12-02 11:15AM EST190.000.060.000.300.00-5250476.66%
LLY230120P001950002022-12-07 12:57PM EST195.000.050.001.120.00-321,29187.94%
LLY230120P002000002022-12-06 3:12PM EST200.000.100.000.250.00-22,64669.53%
LLY230120P002100002022-12-06 2:19PM EST210.000.090.000.200.00-2466162.70%
LLY230120P002200002022-12-09 12:37PM EST220.000.050.020.19-0.07-58.33%201,42458.01%
LLY230120P002300002022-11-16 12:27PM EST230.000.550.012.290.00-21,31075.42%
LLY230120P002400002022-12-06 2:06PM EST240.000.160.000.350.00-1351,67151.76%
LLY230120P002500002022-12-09 2:27PM EST250.000.240.050.50-0.02-7.69%32,46050.05%
LLY230120P002600002022-12-09 3:43PM EST260.000.510.070.80+0.20+64.52%21,79653.81%
LLY230120P002700002022-12-07 2:41PM EST270.000.340.002.430.00-1499952.66%
LLY230120P002800002022-12-08 10:45AM EST280.000.500.252.520.00-41,93455.95%
LLY230120P002900002022-12-09 1:08PM EST290.000.350.362.63-0.40-53.33%12,11050.48%
LLY230120P003000002022-12-09 3:57PM EST300.001.401.111.40+0.48+52.17%1862,31537.78%
LLY230120P003100002022-12-09 3:32PM EST310.001.701.572.14+0.39+29.77%62,02036.30%
LLY230120P003200002022-12-09 3:43PM EST320.002.672.562.80+0.92+52.57%3601,20633.27%
LLY230120P003300002022-12-09 3:56PM EST330.004.023.904.25+1.05+35.35%1001,91631.88%
LLY230120P003400002022-12-09 3:59PM EST340.006.085.856.25+2.13+53.92%16388830.33%
LLY230120P003500002022-12-09 3:59PM EST350.009.008.759.10+3.00+50.00%1,0391,28728.93%
LLY230120P003600002022-12-09 3:56PM EST360.0012.7012.7013.05+2.95+30.26%1351,31527.77%
LLY230120P003700002022-12-09 3:51PM EST370.0017.9017.8018.25+4.55+34.08%82,26726.83%
LLY230120P003800002022-12-09 11:36AM EST380.0019.9524.1024.60+1.20+6.40%66325.82%
LLY230120P003900002022-12-09 11:54AM EST390.0027.1830.3532.90+2.92+12.04%101427.21%
LLY230120P004000002022-11-22 12:16PM EST400.0043.7038.5541.350.00-21627.19%
LLY230120P004100002022-12-09 3:07PM EST410.0047.1047.6551.00+7.30+18.34%1530.08%
LLY230120P004200002022-11-16 3:23PM EST420.0067.2057.5560.950.00-1133.80%
LLY230120P004300002022-09-30 8:35AM EST430.00104.0071.1073.900.00-1148.91%
LLY230120P004400002022-11-09 10:03AM EST440.0074.0069.8072.700.00-12000.00%
LLY230120P004600002022-10-18 8:42AM EST460.00128.00102.30105.150.00--059.99%
LLY230120P004700002022-06-09 2:04PM EST470.00163.00139.05141.850.00-10132.46%
LLY230120P004900002022-12-06 1:54PM EST490.00123.90127.20130.150.00-4051.15%
LLY230120P005000002022-12-07 10:28AM EST500.00125.10137.20140.100.00-2053.37%