New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.76+4.43 (+1.20%)
At close: 04:03PM EST
374.01 -0.75 (-0.20%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230421C001550002022-11-14 9:45AM EST155.00198.770.000.000.00-100.00%
LLY230421C002000002022-09-22 2:39PM EST200.00117.00143.70146.900.00--10.00%
LLY230421C002100002022-11-14 9:45AM EST210.00145.680.000.000.00-100.00%
LLY230421C002200002022-11-11 9:57AM EST220.00143.850.000.000.00--00.00%
LLY230421C002300002022-08-19 8:36AM EST230.00101.0087.3090.500.00-110.00%
LLY230421C002500002022-11-03 12:44PM EST250.00116.95127.75131.450.00-2652.26%
LLY230421C002600002022-10-14 9:33AM EST260.0082.0398.50102.000.00--10.00%
LLY230421C002700002022-08-22 11:23AM EST270.0070.2046.9050.000.00-550.00%
LLY230421C002800002022-11-18 3:33PM EST280.0091.810.000.000.00-100.00%
LLY230421C002900002022-10-24 12:55PM EST290.0072.4880.5583.750.00-240.00%
LLY230421C003000002022-11-15 10:09AM EST300.0066.000.000.000.00-100.00%
LLY230421C003100002022-11-15 10:23AM EST310.0061.000.000.000.00-100.00%
LLY230421C003200002022-11-28 1:07PM EST320.0063.000.000.000.00-100.00%
LLY230421C003300002022-11-01 9:08AM EST330.0044.500.000.000.00-61140.00%
LLY230421C003400002022-11-28 12:01PM EST340.0048.710.000.000.00-100.00%
LLY230421C003500002022-12-02 3:59PM EST350.0045.360.000.00+6.46+16.61%100.00%
LLY230421C003600002022-11-30 11:57AM EST360.0033.240.000.000.00-1900.00%
LLY230421C003700002022-12-02 1:12PM EST370.0032.050.000.00+0.68+2.17%500.00%
LLY230421C003800002022-12-02 2:53PM EST380.0026.640.000.00+2.64+11.00%800.39%
LLY230421C003900002022-12-02 1:59PM EST390.0021.680.000.00+1.38+6.80%801.56%
LLY230421C004000002022-12-02 12:33PM EST400.0018.330.000.00+1.33+7.82%503.13%
LLY230421C004100002022-11-30 3:20PM EST410.0013.200.000.000.00-103.13%
LLY230421C004200002022-12-01 10:00AM EST420.0012.010.000.000.00-303.13%
LLY230421C004300002022-11-29 3:57PM EST430.008.100.000.000.00-606.25%
LLY230421C004400002022-11-15 11:17AM EST440.006.000.000.000.00-106.25%
LLY230421C004500002022-11-28 2:57PM EST450.005.500.000.000.00-206.25%
LLY230421C004600002022-11-11 9:43AM EST460.005.750.000.000.00-106.25%
LLY230421C004700002022-10-31 11:15AM EST470.004.501.124.250.00-1830.32%
LLY230421C004800002022-10-28 12:56PM EST480.004.131.063.700.00-1031.04%
LLY230421C004900002022-11-23 12:18PM EST490.001.960.000.000.00-206.25%
LLY230421C005000002022-11-29 1:06PM EST500.001.420.000.000.00-2012.50%
LLY230421C005200002022-11-17 3:07PM EST520.001.350.000.000.00-5012.50%
LLY230421C005400002022-11-28 11:21AM EST540.001.000.000.000.00-2012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230421P001550002022-12-02 3:21PM EST155.000.280.000.00+0.06+27.27%10025.00%
LLY230421P001600002022-12-02 3:37PM EST160.000.240.000.00-0.76-76.00%4025.00%
LLY230421P001650002022-11-02 12:33PM EST165.000.760.000.930.00-310360.99%
LLY230421P001700002022-11-30 1:20PM EST170.000.420.000.000.00-12025.00%
LLY230421P001750002022-11-30 10:06AM EST175.000.680.000.000.00-20025.00%
LLY230421P001800002022-12-01 2:45PM EST180.000.580.000.000.00--025.00%
LLY230421P001850002022-11-29 10:45AM EST185.000.470.000.000.00-50025.00%
LLY230421P001900002022-11-29 10:58AM EST190.000.550.000.000.00-60025.00%
LLY230421P002000002022-10-20 1:31PM EST200.002.060.231.710.00--153.56%
LLY230421P002100002022-09-23 1:25PM EST210.003.891.003.200.00-1257.61%
LLY230421P002200002022-11-11 12:29PM EST220.001.600.000.000.00-10012.50%
LLY230421P002300002022-10-19 10:03AM EST230.003.450.442.970.00-5753.77%
LLY230421P002400002022-11-30 1:49PM EST240.001.620.000.000.00-15012.50%
LLY230421P002500002022-12-02 12:15PM EST250.001.740.000.00-0.46-20.91%4012.50%
LLY230421P002600002022-11-30 3:15PM EST260.002.600.000.000.00-21012.50%
LLY230421P002700002022-11-30 11:49AM EST270.003.400.000.000.00-2012.50%
LLY230421P002800002022-11-21 9:30AM EST280.005.150.000.000.00-2012.50%
LLY230421P002900002022-11-21 1:37PM EST290.006.700.000.000.00-606.25%
LLY230421P003000002022-11-28 10:21AM EST300.006.550.000.000.00-1206.25%
LLY230421P003100002022-12-01 9:33AM EST310.007.000.000.000.00-106.25%
LLY230421P003200002022-11-30 3:51PM EST320.0010.000.000.000.00-106.25%
LLY230421P003300002022-12-02 2:26PM EST330.0010.800.000.00-0.50-4.42%803.13%
LLY230421P003400002022-11-29 10:20AM EST340.0017.300.000.000.00-103.13%
LLY230421P003500002022-11-30 3:44PM EST350.0019.900.000.000.00-303.13%
LLY230421P003600002022-11-29 11:16AM EST360.0025.780.000.000.00-101.56%
LLY230421P003700002022-12-02 10:47AM EST370.0024.500.000.00-5.25-17.65%200.39%
LLY230421P003800002022-10-26 10:27AM EST380.0042.0532.4534.800.00-10034.76%
LLY230421P003900002022-12-02 1:12PM EST390.0034.120.000.00-6.38-15.75%500.00%
LLY230421P004000002022-12-02 10:40AM EST400.0041.000.000.00-3.00-6.82%100.00%
LLY230421P004300002022-10-06 12:23PM EST430.0098.1576.2079.500.00-2147.66%
LLY230421P005400002022-11-11 9:39AM EST540.00179.000.000.000.00--00.00%