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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002022-11-18 10:03AM EST115.00249.83246.70250.500.00-51264.80%
LLY240119C001200002022-06-28 8:35AM EST120.00210.500.000.000.00-220.00%
LLY240119C001250002022-12-01 12:44PM EST125.00250.20237.10241.400.00-1363.29%
LLY240119C001300002021-10-26 1:51PM EST130.00118.50130.50135.000.00-500.00%
LLY240119C001450002022-11-28 9:32AM EST145.00225.11218.50222.900.00-1260.07%
LLY240119C001500002022-11-08 1:20PM EST150.00222.00224.15228.000.00-11581.50%
LLY240119C001550002022-11-02 9:32AM EST155.00208.40221.05224.500.00-11682.00%
LLY240119C001600002022-06-30 8:30AM EST160.00168.70173.00177.500.00-1290.00%
LLY240119C001650002022-09-14 2:19PM EST165.00152.28173.00177.500.00-2100.00%
LLY240119C001700002022-11-17 3:46PM EST170.00198.22196.20200.000.00-22856.62%
LLY240119C001750002022-12-08 11:30AM EST175.00204.00191.65195.500.00-1755.80%
LLY240119C001800002022-07-15 12:30PM EST180.00158.60136.05140.450.00-480.00%
LLY240119C001850002022-07-15 12:51PM EST185.00153.50132.10136.500.00-140.00%
LLY240119C001900002022-10-26 9:20AM EST190.00178.060.000.000.00-100.00%
LLY240119C001950002022-06-23 1:21PM EST195.00129.50142.70146.500.00-1120.00%
LLY240119C002000002022-11-14 3:57PM EST200.00168.53169.40173.400.00-4030052.10%
LLY240119C002100002022-12-09 2:52PM EST210.00165.65160.95164.50+3.31+2.04%180050.74%
LLY240119C002200002022-12-06 9:34AM EST220.00161.50151.50155.900.00-11,00351.74%
LLY240119C002300002022-11-22 1:26PM EST230.00144.58143.50147.250.00-12850.02%
LLY240119C002400002022-11-11 11:12AM EST240.00125.53135.65138.850.00-337648.53%
LLY240119C002500002022-12-05 11:37AM EST250.00141.04127.95131.300.00-115447.86%
LLY240119C002600002022-11-21 9:30AM EST260.00120.73120.40122.800.00-29546.05%
LLY240119C002700002022-12-09 11:09AM EST270.00120.50112.40115.30-2.72-2.21%18145.14%
LLY240119C002800002022-12-09 3:51PM EST280.00104.05105.05108.25-6.65-6.01%28144.48%
LLY240119C002900002022-11-08 3:20PM EST290.00106.40105.50109.850.00-110450.87%
LLY240119C003000002022-12-09 2:04PM EST300.0094.7889.6593.45-5.72-5.69%743342.10%
LLY240119C003100002022-11-29 9:31AM EST310.0090.0083.8087.000.00-119741.46%
LLY240119C003200002022-12-09 3:42PM EST320.0079.2376.5080.25-6.02-7.06%130940.43%
LLY240119C003300002022-12-05 1:27PM EST330.0080.0071.2073.950.00-276639.59%
LLY240119C003400002022-12-02 9:30AM EST340.0072.9665.2568.300.00-219039.06%
LLY240119C003500002022-12-06 1:49PM EST350.0065.1059.6062.450.00-130738.21%
LLY240119C003600002022-12-02 11:56AM EST360.0065.1054.4058.200.00-1812138.29%
LLY240119C003700002022-12-06 12:36PM EST370.0056.1049.1052.700.00-135337.36%
LLY240119C003800002022-12-09 10:23AM EST380.0052.4044.5048.15+1.20+2.34%425236.89%
LLY240119C003900002022-12-09 9:57AM EST390.0048.2541.0043.30+0.60+1.26%336936.07%
LLY240119C004000002022-12-09 12:47PM EST400.0040.0036.6539.85-2.54-5.97%222736.00%
LLY240119C004100002022-12-09 2:28PM EST410.0036.0032.1036.40-0.50-1.37%11835.77%
LLY240119C004200002022-12-09 10:51AM EST420.0030.4029.8032.65-4.81-13.66%1519635.19%
LLY240119C004300002022-12-07 9:35AM EST430.0032.4026.6029.50+1.05+3.35%28134.85%
LLY240119C004400002022-12-08 1:56PM EST440.0028.4023.1526.750.00-32934.64%
LLY240119C004500002022-12-07 2:36PM EST450.0026.3020.8024.400.00-519434.57%
LLY240119C004600002022-12-01 10:20AM EST460.0024.4417.8521.800.00-31834.18%
LLY240119C004700002022-12-01 3:50PM EST470.0022.4516.1019.850.00-219934.13%
LLY240119C004800002022-12-06 12:25PM EST480.0018.8014.6517.850.00-126633.92%
LLY240119C004900002022-12-09 12:32PM EST490.0015.3412.0515.80-2.38-13.43%614033.53%
LLY240119C005000002022-12-09 3:38PM EST500.0011.0511.1514.30-3.82-25.69%130433.46%
LLY240119C005200002022-12-09 12:28PM EST520.0011.108.5511.85-2.40-17.78%42233.49%
LLY240119C005400002022-12-09 1:28PM EST540.008.405.808.55-0.80-8.70%39414032.17%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002022-12-09 3:29PM EST115.000.330.250.96-0.27-45.00%521,24050.59%
LLY240119P001200002022-12-07 1:12PM EST120.000.800.001.090.00-5022753.44%
LLY240119P001250002022-12-06 9:38AM EST125.000.630.001.160.00-226552.11%
LLY240119P001300002022-12-02 3:04PM EST130.000.650.041.250.00-11850.96%
LLY240119P001350002022-12-09 10:15AM EST135.000.750.091.39+0.08+11.94%2850.12%
LLY240119P001400002022-11-02 9:27AM EST140.001.320.251.490.00-21649.02%
LLY240119P001450002022-10-24 11:31AM EST145.001.500.311.780.00-3848.93%
LLY240119P001500002022-12-09 2:01PM EST150.001.051.001.43+0.05+5.00%136245.42%
LLY240119P001550002022-11-10 10:30AM EST155.001.480.441.920.00-11146.34%
LLY240119P001600002022-10-14 12:54PM EST160.002.980.513.400.00-117250.40%
LLY240119P001650002022-10-21 10:13AM EST165.002.951.272.810.00-21546.74%
LLY240119P001700002022-11-11 11:40AM EST170.002.410.852.560.00-22544.29%
LLY240119P001750002022-11-23 3:27PM EST175.002.001.012.800.00-1643.62%
LLY240119P001800002022-11-23 3:28PM EST180.002.201.203.100.00-14743.09%
LLY240119P001850002022-11-11 10:57AM EST185.003.201.403.400.00-117042.51%
LLY240119P001900002022-11-11 12:58PM EST190.003.751.653.750.00-1810442.01%
LLY240119P001950002022-12-05 11:36AM EST195.002.921.884.100.00-17741.45%
LLY240119P002000002022-12-05 2:15PM EST200.003.502.174.450.00-136640.85%
LLY240119P002100002022-12-01 9:55AM EST210.004.042.965.05-0.51-11.21%176239.32%
LLY240119P002200002022-11-18 11:13AM EST220.006.104.206.100.00-312738.54%
LLY240119P002300002022-10-26 11:00AM EST230.008.104.957.750.00-2038.49%
LLY240119P002400002022-12-07 10:16AM EST240.006.507.258.600.00-134836.93%
LLY240119P002500002022-12-05 9:45AM EST250.008.007.5010.100.00-121636.15%
LLY240119P002600002022-12-09 12:02PM EST260.0010.109.0011.35+0.10+1.00%319634.87%
LLY240119P002700002022-11-30 3:49PM EST270.0012.5811.6513.000.00-118433.90%
LLY240119P002800002022-12-05 10:17AM EST280.0013.1613.5516.050.00-117934.15%
LLY240119P002900002022-12-09 10:18AM EST290.0014.9814.5018.50+0.48+3.31%1021533.50%
LLY240119P003000002022-12-09 12:55PM EST300.0018.4717.4521.05+1.55+9.16%119132.73%
LLY240119P003100002022-12-05 10:05AM EST310.0020.2321.4023.350.00-110131.56%
LLY240119P003200002022-12-09 10:18AM EST320.0022.8823.5525.65+0.36+1.60%1035930.24%
LLY240119P003300002022-12-06 10:40AM EST330.0025.4526.8030.550.00-14630.66%
LLY240119P003400002022-12-05 1:51PM EST340.0028.9031.3033.80-0.90-3.02%168029.63%
LLY240119P003500002022-12-09 3:37PM EST350.0036.2034.9037.25+3.50+10.70%1036328.55%
LLY240119P003600002022-12-09 11:50AM EST360.0038.8539.4042.20+1.44+3.85%104028.27%
LLY240119P003700002022-11-28 11:33AM EST370.0044.1044.3047.350.00-1527.88%
LLY240119P003800002022-11-29 3:36PM EST380.0051.5049.5052.100.00-3427.00%
LLY240119P003900002022-11-30 12:19PM EST390.0056.2154.9557.700.00-2226.45%
LLY240119P004000002022-11-30 12:00PM EST400.0062.9160.7563.850.00-4426.02%
LLY240119P004200002022-08-29 12:42PM EST420.00114.1595.5099.950.00--040.77%
LLY240119P004300002022-12-08 12:37PM EST430.0077.0080.6083.950.00-1224.45%
LLY240119P004400002022-11-16 2:37PM EST440.0098.0087.6090.900.00--023.57%
LLY240119P004500002022-07-26 12:31PM EST450.00126.26134.55137.600.00-2350.15%
LLY240119P004700002022-08-04 9:47AM EST470.00165.35167.00171.500.00--262.07%
LLY240119P004800002022-08-19 10:58AM EST480.00157.70170.00172.850.00-2658.38%
LLY240119P004900002022-08-05 2:59PM EST490.00189.00187.00191.000.00-1164.86%
LLY240119P005000002022-11-01 9:12AM EST500.00155.000.000.000.00-1260.00%