New Zealand markets open in 8 hours 37 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
313.94+5.86 (+1.90%)
At close: 04:03PM EDT
315.50 +1.56 (+0.50%)
Pre-market: 09:21AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220819C002300002022-08-05 11:48AM EDT230.0072.220.000.000.00-770.00%
LLY220819C002400002022-08-04 3:13PM EDT240.0066.000.000.000.00-200.00%
LLY220819C002500002022-08-04 3:56PM EDT250.0055.300.000.000.00-210.00%
LLY220819C002550002022-07-29 12:07PM EDT255.0074.480.000.000.00-100.00%
LLY220819C002600002022-08-12 3:36PM EDT260.0047.510.000.000.00-12140.00%
LLY220819C002700002022-08-15 11:22AM EDT270.0041.300.000.000.00-770.00%
LLY220819C002775002022-08-10 10:23AM EDT277.5029.100.000.000.00---0.00%
LLY220819C002800002022-08-15 11:44AM EDT280.0031.640.000.000.00-340.00%
LLY220819C002850002022-08-05 12:42PM EDT285.0020.770.000.000.00-490.00%
LLY220819C002875002022-08-08 9:32AM EDT287.5014.200.000.000.00-1050.00%
LLY220819C002900002022-08-15 12:25PM EDT290.0021.800.000.000.00-12710.00%
LLY220819C002925002022-08-09 1:15PM EDT292.5012.800.000.000.00--10.00%
LLY220819C002950002022-08-11 2:10PM EDT295.008.250.000.000.00-3100.00%
LLY220819C002975002022-08-12 11:50AM EDT297.5010.220.000.000.00-4110.00%
LLY220819C003000002022-08-15 3:48PM EDT300.0014.550.000.000.00-142530.00%
LLY220819C003025002022-08-15 1:22PM EDT302.5011.750.000.000.00-131570.00%
LLY220819C003050002022-08-15 3:23PM EDT305.009.800.000.000.00-491880.00%
LLY220819C003075002022-08-15 2:19PM EDT307.507.600.000.000.00-101730.00%
LLY220819C003100002022-08-15 3:55PM EDT310.006.300.000.000.00-1587820.00%
LLY220819C003125002022-08-15 3:56PM EDT312.504.600.000.000.00-981250.00%
LLY220819C003150002022-08-15 3:59PM EDT315.003.300.000.000.00-2054800.78%
LLY220819C003175002022-08-15 2:18PM EDT317.502.000.000.000.00-108833.13%
LLY220819C003200002022-08-15 3:59PM EDT320.001.830.000.000.00-3173,1903.13%
LLY220819C003225002022-08-15 3:47PM EDT322.500.870.000.000.00-1121016.25%
LLY220819C003250002022-08-15 3:58PM EDT325.000.570.000.000.00-222576.25%
LLY220819C003275002022-08-15 3:38PM EDT327.500.430.000.000.00-9218512.50%
LLY220819C003300002022-08-15 3:42PM EDT330.000.230.000.000.00-7741812.50%
LLY220819C003325002022-08-15 2:42PM EDT332.500.010.000.000.00-235812.50%
LLY220819C003350002022-08-12 10:45AM EDT335.000.440.000.000.00-114412.50%
LLY220819C003375002022-08-15 12:17PM EDT337.500.120.000.000.00-15412.50%
LLY220819C003400002022-08-15 3:59PM EDT340.000.150.000.000.00-1958712.50%
LLY220819C003425002022-08-05 12:51PM EDT342.500.370.000.000.00-11025.00%
LLY220819C003450002022-08-12 12:22PM EDT345.000.750.000.000.00-118725.00%
LLY220819C003500002022-08-15 3:23PM EDT350.000.070.000.000.00-91,15125.00%
LLY220819C003550002022-08-05 3:32PM EDT355.000.150.000.000.00-1010425.00%
LLY220819C003600002022-08-12 2:33PM EDT360.000.120.000.000.00-550325.00%
LLY220819C003650002022-08-09 3:27PM EDT365.000.130.000.000.00-1365,64125.00%
LLY220819C003700002022-08-15 11:04AM EDT370.000.010.000.000.00-5428925.00%
LLY220819C003750002022-07-28 1:08PM EDT375.001.410.000.000.00-4725.00%
LLY220819C003800002022-08-04 10:49AM EDT380.001.020.000.000.00-12350.00%
LLY220819C003850002022-08-01 2:53PM EDT385.000.160.000.000.00-6750.00%
LLY220819C003900002022-08-02 2:23PM EDT390.000.260.000.000.00-2666850.00%
LLY220819C004000002022-08-08 12:54PM EDT400.000.010.000.000.00-201150.00%
LLY220819C004100002022-07-28 9:45AM EDT410.000.900.000.000.00-1150.00%
LLY220819C004200002022-08-15 3:31PM EDT420.000.010.000.000.00-12318550.00%
LLY220819C004300002022-08-15 10:15AM EDT430.000.010.000.000.00-4581850.00%
LLY220819C004400002022-08-15 10:14AM EDT440.000.010.000.000.00-51150.00%
LLY220819C004500002022-08-04 10:19AM EDT450.000.050.000.000.00--150.00%
LLY220819C004600002022-08-15 10:11AM EDT460.000.010.000.000.00-141450.00%
LLY220819C004700002022-08-15 10:11AM EDT470.000.010.000.000.00-450450.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220819P001500002022-08-09 11:12AM EDT150.000.010.000.000.00-2538650.00%
LLY220819P001550002022-07-26 11:16AM EDT155.000.050.000.000.00--650.00%
LLY220819P001600002022-07-28 10:03AM EDT160.000.030.000.000.00-12050.00%
LLY220819P001650002022-08-09 9:43AM EDT165.000.020.000.000.00-22650.00%
LLY220819P001700002022-08-01 12:01PM EDT170.000.040.000.000.00--650.00%
LLY220819P001750002022-06-09 2:28PM EDT175.000.570.002.220.00--0311.91%
LLY220819P001800002022-08-15 11:09AM EDT180.000.010.000.000.00-2515250.00%
LLY220819P001850002022-06-24 2:14PM EDT185.000.570.001.890.00-7437277.73%
LLY220819P001950002022-08-15 9:31AM EDT195.000.010.000.000.00-101150.00%
LLY220819P002000002022-08-15 10:15AM EDT200.000.010.000.000.00-1778450.00%
LLY220819P002100002022-06-03 10:44AM EDT210.001.150.002.450.00-33230.57%
LLY220819P002200002022-08-04 12:34PM EDT220.000.730.000.000.00-22750.00%
LLY220819P002250002022-08-10 2:32PM EDT225.000.05-0.000.00--9050.00%
LLY220819P002300002022-07-26 9:30AM EDT230.000.450.000.000.00-14350.00%
LLY220819P002400002022-08-15 1:01PM EDT240.000.400.000.000.00-223350.00%
LLY220819P002500002022-08-11 2:19PM EDT250.000.190.000.000.00-119050.00%
LLY220819P002600002022-08-15 3:38PM EDT260.000.010.000.000.00-464,02650.00%
LLY220819P002650002022-08-12 2:43PM EDT265.000.070.000.000.00-226725.00%
LLY220819P002675002022-08-11 3:45PM EDT267.500.11-0.000.00--825.00%
LLY220819P002700002022-08-15 2:36PM EDT270.000.100.000.000.00-801,28225.00%
LLY220819P002750002022-08-15 10:27AM EDT275.000.050.000.000.00-224225.00%
LLY220819P002800002022-08-15 2:36PM EDT280.000.150.000.000.00-10248725.00%
LLY220819P002825002022-08-11 2:19PM EDT282.500.65-0.000.00--225.00%
LLY220819P002850002022-08-15 3:39PM EDT285.000.070.000.000.00-5618025.00%
LLY220819P002875002022-08-15 2:53PM EDT287.500.120.000.000.00-511125.00%
LLY220819P002900002022-08-15 3:55PM EDT290.000.150.000.000.00-3181012.50%
LLY220819P002925002022-08-15 3:13PM EDT292.500.120.000.000.00-37512.50%
LLY220819P002950002022-08-15 3:11PM EDT295.000.210.000.000.00-5013312.50%
LLY220819P002975002022-08-15 2:55PM EDT297.500.240.000.000.00-8210612.50%
LLY220819P003000002022-08-15 3:57PM EDT300.000.360.000.000.00-5111,85312.50%
LLY220819P003025002022-08-15 3:47PM EDT302.500.600.000.000.00-451006.25%
LLY220819P003050002022-08-15 3:55PM EDT305.000.940.000.000.00-1162016.25%
LLY220819P003075002022-08-15 3:59PM EDT307.501.240.000.000.00-183896.25%
LLY220819P003100002022-08-15 3:58PM EDT310.002.110.000.000.00-6151,0683.13%
LLY220819P003125002022-08-15 2:12PM EDT312.503.300.000.000.00-91451.56%
LLY220819P003150002022-08-15 3:58PM EDT315.004.110.000.000.00-112730.00%
LLY220819P003175002022-08-15 10:17AM EDT317.506.290.000.000.00-21240.00%
LLY220819P003200002022-08-15 10:23AM EDT320.008.700.000.000.00-122570.00%
LLY220819P003225002022-08-05 2:53PM EDT322.5023.030.000.000.00-5290.00%
LLY220819P003250002022-08-15 10:39AM EDT325.0011.550.000.000.00-10670.00%
LLY220819P003275002022-08-09 12:57PM EDT327.5025.740.000.000.00-1450.00%
LLY220819P003300002022-08-08 12:14PM EDT330.0028.600.000.000.00-212170.00%
LLY220819P003325002022-08-03 10:27AM EDT332.5019.850.000.000.00-1220.00%
LLY220819P003350002022-08-15 2:29PM EDT335.0021.700.000.000.00-1130.00%
LLY220819P003375002022-08-02 2:20PM EDT337.5020.500.000.000.00--10.00%
LLY220819P003400002022-08-15 10:12AM EDT340.0028.200.000.000.00-4455510.00%
LLY220819P003425002022-07-18 12:38PM EDT342.5021.700.000.000.00--00.00%
LLY220819P003450002022-08-03 3:31PM EDT345.0032.850.000.000.00-120.00%
LLY220819P003500002022-08-12 10:07AM EDT350.0046.400.000.000.00-1160.00%
LLY220819P003600002022-07-26 10:32AM EDT360.0032.200.000.000.00-100.00%
LLY220819P003700002022-08-11 12:38PM EDT370.0068.000.000.000.00-330.00%