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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230915C001550002022-10-19 9:33AM EST155.00178.000.000.000.00-120.00%
LLY230915C001750002022-11-30 9:34AM EST175.00194.350.000.000.00--00.00%
LLY230915C002300002022-09-26 10:20AM EST230.0097.00137.25141.000.00--10.00%
LLY230915C002500002022-11-22 12:46PM EST250.00121.460.000.000.00-100.00%
LLY230915C002700002022-11-11 9:40AM EST270.00106.550.000.000.00-100.00%
LLY230915C002800002022-10-13 8:39AM EST280.0072.0091.1095.000.00--115.09%
LLY230915C002900002022-11-25 12:12PM EST290.0095.300.000.000.00-100.00%
LLY230915C003000002022-10-28 11:13AM EST300.0085.0086.8590.000.00-1036.08%
LLY230915C003100002022-11-28 10:27AM EST310.0083.510.000.000.00-100.00%
LLY230915C003200002022-11-18 9:35AM EST320.0074.200.000.000.00-100.00%
LLY230915C003300002022-12-01 2:00PM EST330.0070.700.000.000.00-2200.00%
LLY230915C003400002022-12-01 9:34AM EST340.0065.610.000.000.00-100.00%
LLY230915C003500002022-11-14 9:47AM EST350.0043.500.000.000.00-500.00%
LLY230915C003600002022-11-17 3:39PM EST360.0048.310.000.000.00-100.00%
LLY230915C003700002022-11-21 9:30AM EST370.0043.700.000.000.00-100.00%
LLY230915C003800002022-11-28 9:39AM EST380.0041.240.000.000.00-200.39%
LLY230915C003900002022-11-11 11:22AM EST390.0030.010.000.000.00-200.78%
LLY230915C004000002022-11-29 12:07PM EST400.0029.800.000.000.00-601.56%
LLY230915C004100002022-12-01 10:33AM EST410.0027.590.000.000.00-401.56%
LLY230915C004200002022-11-08 1:45PM EST420.0027.470.000.000.00--03.13%
LLY230915C004300002022-11-28 11:27AM EST430.0022.120.000.000.00-103.13%
LLY230915C004400002022-11-29 12:39PM EST440.0017.650.000.000.00-2303.13%
LLY230915C004500002022-11-22 12:46PM EST450.0014.460.000.000.00-103.13%
LLY230915C004600002022-11-04 9:43AM EST460.0015.2515.1017.650.00-150433.47%
LLY230915C004800002022-10-26 9:11AM EST480.0011.800.000.000.00-206.25%
LLY230915C004900002022-10-18 2:48PM EST490.006.457.6010.850.00--131.77%
LLY230915C005000002022-11-10 3:50PM EST500.0010.300.000.000.00-1506.25%
LLY230915C005200002022-11-10 10:21AM EST520.007.650.000.000.00-806.25%
LLY230915C005400002022-11-30 3:09PM EST540.004.550.000.000.00-606.25%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230915P001550002022-12-02 3:05PM EST155.000.630.000.000.00-6025.00%
LLY230915P001600002022-11-29 3:15PM EST160.001.110.000.000.00-2025.00%
LLY230915P001650002022-11-10 2:23PM EST165.001.070.000.000.00--012.50%
LLY230915P001750002022-10-25 2:49PM EST175.002.220.432.040.00-1250.61%
LLY230915P001800002022-11-14 12:03PM EST180.001.500.000.000.00-1012.50%
LLY230915P001850002022-12-02 1:12PM EST185.001.300.000.000.00-11012.50%
LLY230915P001900002022-11-14 2:13PM EST190.002.100.000.000.00-1012.50%
LLY230915P001950002022-10-24 1:16PM EST195.002.701.002.990.00--147.92%
LLY230915P002000002022-11-29 2:26PM EST200.002.200.000.000.00-2012.50%
LLY230915P002100002022-11-17 12:26PM EST210.003.150.000.000.00-1012.50%
LLY230915P002200002022-11-23 11:54AM EST220.003.500.000.000.00-50012.50%
LLY230915P002300002022-09-29 11:00AM EST230.008.695.057.250.00--1047.32%
LLY230915P002400002022-11-14 9:47AM EST240.007.000.000.000.00-1012.50%
LLY230915P002500002022-11-11 3:24PM EST250.008.200.000.000.00-106.25%
LLY230915P002600002022-11-11 10:57AM EST260.0010.000.000.000.00-606.25%
LLY230915P002700002022-11-28 9:45AM EST270.008.200.000.000.00-25006.25%
LLY230915P002800002022-11-25 11:14AM EST280.0010.850.000.000.00-106.25%
LLY230915P002900002022-11-21 9:42AM EST290.0013.900.000.000.00-106.25%
LLY230915P003000002022-12-01 12:37PM EST300.0013.280.000.000.00-1106.25%
LLY230915P003100002022-12-01 12:37PM EST310.0016.110.000.000.00-1003.13%
LLY230915P003200002022-12-01 9:45AM EST320.0017.000.000.000.00-103.13%
LLY230915P003300002022-11-29 2:18PM EST330.0023.750.000.000.00-803.13%
LLY230915P003400002022-11-30 3:51PM EST340.0023.700.000.000.00-403.13%
LLY230915P003500002022-11-11 12:50PM EST350.0039.650.000.000.00-101.56%
LLY230915P003600002022-11-25 10:42AM EST360.0034.400.000.000.00-200.78%
LLY230915P003700002022-11-10 3:48PM EST370.0039.970.000.000.00-200.39%
LLY230915P003900002022-10-17 12:05PM EST390.0070.2553.6056.800.00--1036.38%
LLY230915P004000002022-10-25 1:41PM EST400.0067.0055.7558.950.00--1833.26%
LLY230915P004100002022-11-25 12:17PM EST410.0062.150.000.000.00-2500.00%