New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
370.33-0.75 (-0.20%)
At close: 04:03PM EST
366.00 -4.33 (-1.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117C001550002022-09-15 1:19PM EST155.00167.80187.00191.000.00--50.00%
LLY250117C001600002022-09-27 12:10PM EST160.00164.00208.00212.500.00-141633.78%
LLY250117C001650002022-09-26 2:20PM EST165.00159.00204.00207.300.00--232.06%
LLY250117C001700002022-11-03 1:53PM EST170.00205.85210.50215.000.00-1352.26%
LLY250117C001750002022-11-14 12:09PM EST175.00196.65206.50211.000.00-203051.86%
LLY250117C001800002022-11-01 9:13AM EST180.00184.000.000.000.00--30.00%
LLY250117C001900002022-11-01 2:45PM EST190.00181.23194.50198.500.00--1349.95%
LLY250117C001950002022-11-14 9:48AM EST195.00168.50190.50194.500.00-1149.46%
LLY250117C002000002022-11-16 10:51AM EST200.00175.93186.50190.500.00-2348.95%
LLY250117C002200002022-11-18 11:39AM EST220.00164.99171.00175.000.00-1147.16%
LLY250117C002300002022-11-28 11:35AM EST230.00163.79163.50168.000.00-11146.75%
LLY250117C002400002022-10-10 8:58AM EST240.00120.100.000.000.00-340.00%
LLY250117C002500002022-11-25 11:13AM EST250.00147.06149.00153.000.00-25244.84%
LLY250117C002600002022-11-17 10:58AM EST260.00133.06142.00146.000.00-22144.14%
LLY250117C002700002022-11-15 1:26PM EST270.00120.00135.00139.450.00-2543.64%
LLY250117C002800002022-11-03 9:56AM EST280.00124.00128.60132.500.00-2542.80%
LLY250117C002900002022-11-25 11:13AM EST290.00120.56122.00126.000.00-21242.16%
LLY250117C003000002022-11-30 2:50PM EST300.00115.50115.55119.950.00-13041.70%
LLY250117C003100002022-11-28 11:57AM EST310.00109.95109.65113.850.00-2841.12%
LLY250117C003200002022-11-28 10:44AM EST320.00105.06104.00107.800.00-13540.50%
LLY250117C003300002022-11-30 12:56PM EST330.0095.1198.50102.300.00-511240.08%
LLY250117C003400002022-11-28 11:13AM EST340.0093.7593.0096.950.00-52139.65%
LLY250117C003500002022-11-21 2:02PM EST350.0085.8088.0091.500.00-346839.10%
LLY250117C003600002022-11-25 11:55AM EST360.0081.5082.6086.450.00-24338.66%
LLY250117C003700002022-11-23 3:01PM EST370.0074.9278.1081.750.00-14938.32%
LLY250117C003800002022-11-28 10:27AM EST380.0074.7773.1576.900.00-12737.83%
LLY250117C003900002022-12-01 2:40PM EST390.0071.0068.6072.50+0.73+1.04%42237.47%
LLY250117C004000002022-12-01 2:39PM EST400.0066.6764.5068.35+2.67+4.17%110137.16%
LLY250117C004100002022-11-15 1:45PM EST410.0052.9060.6564.450.00-131336.88%
LLY250117C004200002022-11-11 1:48PM EST420.0049.3156.6060.450.00-2536.49%
LLY250117C004300002022-12-01 9:52AM EST430.0057.6353.1556.85+5.04+9.58%12736.21%
LLY250117C004400002022-11-29 3:01PM EST440.0049.3049.0053.250.00-101935.87%
LLY250117C004500002022-11-28 10:45AM EST450.0048.0846.5050.350.00-1735.77%
LLY250117C004600002022-11-11 10:13AM EST460.0040.5045.1046.950.00-6635.38%
LLY250117C004700002022-12-01 3:49PM EST470.0042.9542.6544.10+4.70+12.29%5312835.18%
LLY250117C004800002022-11-29 10:56AM EST480.0036.3537.7041.500.00-71335.03%
LLY250117C004900002022-11-25 12:23PM EST490.0035.3535.0539.000.00-1134.87%
LLY250117C005000002022-11-28 3:41PM EST500.0032.6032.5036.500.00-14434.65%
LLY250117C005200002022-11-07 1:09PM EST520.0030.8028.3032.100.00-22934.33%
LLY250117C005400002022-11-30 3:08PM EST540.0025.5024.2527.400.00-3933.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P001550002022-11-25 11:55AM EST155.003.952.224.650.00-21641.32%
LLY250117P001600002022-11-11 1:14PM EST160.004.702.535.100.00-2240.90%
LLY250117P001650002022-11-21 10:08AM EST165.005.002.895.550.00-1440.45%
LLY250117P001700002022-11-01 9:41AM EST170.005.700.000.000.00-1312.50%
LLY250117P001750002022-10-21 2:59PM EST175.006.703.707.500.00-1541.10%
LLY250117P001800002022-11-22 10:36AM EST180.006.004.107.150.00-1539.27%
LLY250117P001850002022-11-22 10:37AM EST185.006.304.657.500.00-1238.54%
LLY250117P001900002022-11-22 10:38AM EST190.006.905.158.300.00--138.43%
LLY250117P001950002022-11-23 3:32PM EST195.007.005.608.750.00--137.80%
LLY250117P002000002022-11-16 3:35PM EST200.0010.006.559.600.00-1237.65%
LLY250117P002100002022-11-18 1:19PM EST210.009.557.4511.050.00-3836.92%
LLY250117P002200002022-12-01 12:15PM EST220.009.758.9012.55-1.25-11.36%1136.12%
LLY250117P002300002022-11-18 3:52PM EST230.0013.2010.5014.300.00-13435.45%
LLY250117P002400002022-11-01 9:28AM EST240.0017.750.000.000.00-1876.25%
LLY250117P002500002022-11-07 9:45AM EST250.0018.2714.0018.400.00-11834.25%
LLY250117P002600002022-11-07 9:45AM EST260.0020.8716.1020.450.00-1533.48%
LLY250117P002700002022-11-30 3:49PM EST270.0021.1318.3022.450.00-1232.58%
LLY250117P002800002022-11-09 11:35AM EST280.0024.5520.7525.450.00-6132.26%
LLY250117P002900002022-09-29 1:48PM EST290.0037.4026.9031.000.00-1233.38%
LLY250117P003000002022-11-17 2:08PM EST300.0031.5026.6530.800.00-16830.85%
LLY250117P003100002022-12-01 3:34PM EST310.0031.4029.5533.95-2.05-6.13%2518830.27%
LLY250117P003200002022-10-26 2:12PM EST320.0039.4034.7538.400.00-5030.28%
LLY250117P003300002022-11-29 11:03AM EST330.0040.8537.0040.800.00-1529.08%
LLY250117P003400002022-12-01 3:18PM EST340.0042.0040.6544.55-5.00-10.64%11128.50%
LLY250117P003500002022-12-01 2:11PM EST350.0047.4344.5549.45-2.57-5.14%44428.38%
LLY250117P003600002022-12-01 2:11PM EST360.0051.6349.1553.35-4.37-7.80%1127.65%
LLY250117P003700002022-11-21 11:13AM EST370.0060.0053.7557.800.00--127.08%
LLY250117P004000002022-11-22 10:59AM EST400.0077.0069.1573.350.00-42025.73%
LLY250117P004100002022-11-23 1:32PM EST410.0079.4074.8578.200.00--124.89%