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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002021-12-23 12:33PM EST115.00158.65127.50132.000.00-1139.87%
LLY240119C001250002021-12-01 1:46PM EST125.00128.40150.00155.000.00-1284.74%
LLY240119C001300002021-10-26 1:51PM EST130.00118.50130.50135.000.00-5060.76%
LLY240119C001500002022-01-20 3:46PM EST150.00102.8098.95102.500.00-12337.04%
LLY240119C001550002022-01-13 9:33AM EST155.00106.5195.2098.950.00-21737.21%
LLY240119C001600002022-01-12 9:53AM EST160.00103.1591.5094.900.00-20836.59%
LLY240119C001650002021-12-22 2:06PM EST165.0088.7587.0591.45-19.84-18.27%11036.64%
LLY240119C001700002022-01-20 12:31PM EST170.0087.9283.5088.00-0.58-0.66%1936.57%
LLY240119C001750002022-01-20 2:23PM EST175.0085.8080.0584.450.00-1536.28%
LLY240119C001800002022-01-20 1:49PM EST180.0082.2577.0080.750.00-1935.76%
LLY240119C001850002021-12-07 2:25PM EST185.0075.0086.0090.250.00-2348.07%
LLY240119C001900002022-01-21 2:34PM EST190.0071.0070.2574.45-20.30-22.23%1535.60%
LLY240119C001950002022-01-20 3:16PM EST195.0070.9967.1070.75+0.89+1.27%122134.88%
LLY240119C002000002022-01-21 2:56PM EST200.0066.2064.2067.90-1.80-2.65%221734.88%
LLY240119C002100002022-01-14 10:44AM EST210.0061.8058.2061.950.00-478834.41%
LLY240119C002200002022-01-20 1:19PM EST220.0057.5052.7057.000.00-73334.48%
LLY240119C002300002022-01-20 2:32PM EST230.0052.3047.9051.950.00-23734.18%
LLY240119C002400002022-01-21 9:34AM EST240.0046.0042.5047.50-1.20-2.54%236534.08%
LLY240119C002500002022-01-21 12:22PM EST250.0038.8538.9043.00-3.90-9.12%314633.70%
LLY240119C002600002022-01-21 1:56PM EST260.0035.7934.7539.00-2.11-5.57%413433.46%
LLY240119C002700002022-01-20 10:43AM EST270.0034.0031.1535.450.00-47433.34%
LLY240119C002800002022-01-21 1:17PM EST280.0030.0228.3531.95-1.43-4.55%497233.04%
LLY240119C002900002022-01-21 2:34PM EST290.0026.3025.2028.75-4.70-15.16%537332.77%
LLY240119C003000002022-01-21 10:39AM EST300.0025.0022.2526.10-0.40-1.57%28432.72%
LLY240119C003100002021-12-17 10:24AM EST310.0030.0022.0526.450.00-111134.76%
LLY240119C003200002022-01-21 10:40AM EST320.0020.0017.7021.40-8.30-29.33%51132.56%
LLY240119C003300002022-01-13 12:34PM EST330.0018.7215.9518.70-1.38-6.87%1731.95%
LLY240119C003400002022-01-20 12:59PM EST340.0016.5013.5017.900.00-59432.73%
LLY240119C003500002022-01-14 2:35PM EST350.0015.6712.7515.70+1.72+12.33%113332.23%
LLY240119C003600002022-01-05 2:28PM EST360.0014.3011.2013.85-3.98-21.77%1431.87%
LLY240119C003700002022-01-14 3:05PM EST370.0011.539.4013.500.00-52132.75%
LLY240119C003800002021-12-27 9:47AM EST380.0011.618.5011.85-7.86-40.37%4932.33%
LLY240119C003900002022-01-14 12:42PM EST390.009.057.1011.200.00-11332.77%
LLY240119C004000002022-01-14 12:31PM EST400.008.556.159.900.00-1032.45%
LLY240119C004100002022-01-18 12:06AM EST410.007.705.159.100.00-1132.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002022-01-19 2:43PM EST115.004.102.094.900.00-52042.38%
LLY240119P001200002021-12-17 12:52PM EST120.003.304.106.950.00-1244.79%
LLY240119P001250002021-11-29 3:08PM EST125.004.001.656.650.00-1542.09%
LLY240119P001300002022-01-19 2:43PM EST130.005.855.857.050.00-51940.85%
LLY240119P001350002022-01-12 1:58PM EST135.006.506.608.700.00-5741.76%
LLY240119P001400002021-11-10 7:01AM EST140.008.905.908.500.00--139.44%
LLY240119P001450002021-12-30 12:39PM EST145.005.756.8010.000.00-2839.83%
LLY240119P001500002022-01-18 1:43PM EST150.0010.008.2510.65+1.02+11.36%232138.83%
LLY240119P001550002022-01-13 9:38AM EST155.009.608.7512.500.00-12339.41%
LLY240119P001600002022-01-13 3:28PM EST160.0010.609.7513.600.00-16117438.86%
LLY240119P001650002022-01-06 12:33PM EST165.0010.7012.0014.300.00--437.78%
LLY240119P001700002022-01-21 12:16PM EST170.0014.5013.4516.05+3.80+35.51%4437.87%
LLY240119P001750002022-01-13 12:23PM EST175.0014.5014.8517.250.00-5737.26%
LLY240119P001800002022-01-05 10:51AM EST180.0014.0015.3019.100.00-11637.26%
LLY240119P001900002022-01-18 12:06AM EST190.0019.2018.3521.650.00-11735.89%
LLY240119P001950002022-01-13 9:33AM EST195.0020.0020.4524.450.00-101636.54%
LLY240119P002000002022-01-14 12:32PM EST200.0022.7022.1026.450.00-113636.35%
LLY240119P002100002022-01-21 11:24AM EST210.0027.6326.5530.25+2.40+9.51%175335.59%
LLY240119P002200002022-01-12 1:04PM EST220.0029.3530.2534.900.00-21235.29%
LLY240119P002300002022-01-21 11:24AM EST230.0036.6134.8539.45+6.26+20.63%11734.65%
LLY240119P002400002022-01-21 1:48PM EST240.0042.0740.7043.55+2.08+5.20%19833.44%
LLY240119P002500002022-01-14 1:00PM EST250.0046.0045.8549.400.00-659133.34%
LLY240119P002600002022-01-14 3:46PM EST260.0053.7652.1055.250.00-2517632.99%
LLY240119P002700002022-01-18 12:34PM EST270.0057.6857.5062.500.00-12633.46%
LLY240119P002800002022-01-03 10:34AM EST280.0054.3664.1067.650.00-1732.17%
LLY240119P002900002021-12-23 9:40AM EST290.0058.8071.2074.900.00-1132.23%
LLY240119P003000002021-11-23 9:30AM EST300.0068.150.000.000.00-120.00%
LLY240119P003100002021-12-13 12:01AM EST310.0086.0675.2079.450.00--023.80%