New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
243.75+2.58 (+1.07%)
At close: 4:02PM EDT
239.56 -4.19 (-1.72%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211029C002050002021-09-20 12:07AM EDT205.0026.7237.2041.400.00--177.78%
LLY211029C002100002021-10-13 2:35PM EDT210.0027.1533.6536.450.00--584.96%
LLY211029C002150002021-10-21 11:07AM EDT215.0026.9527.4031.450.00-11763.04%
LLY211029C002200002021-10-22 2:53PM EDT220.0023.6023.3526.50+2.70+12.92%5362.72%
LLY211029C002250002021-10-22 12:15PM EDT225.0016.8118.6021.75-0.74-4.22%5956.03%
LLY211029C002275002021-10-18 2:44PM EDT227.5012.5516.8519.800.00-1558.33%
LLY211029C002300002021-10-22 11:23AM EDT230.0013.9314.7017.40-2.18-13.53%52854.85%
LLY211029C002325002021-10-20 9:59AM EDT232.5013.6512.6014.850.00---50.46%
LLY211029C002350002021-10-22 12:36PM EDT235.009.359.6513.00+1.00+11.98%3074059.47%
LLY211029C002375002021-10-22 3:10PM EDT237.508.358.7010.90+1.50+21.90%710655.35%
LLY211029C002400002021-10-22 3:59PM EDT240.007.526.658.05+1.62+27.46%13332244.82%
LLY211029C002425002021-10-22 3:44PM EDT242.505.455.606.80+1.46+36.59%7211845.83%
LLY211029C002450002021-10-22 3:59PM EDT245.004.403.456.55+0.95+27.54%15087553.03%
LLY211029C002475002021-10-22 3:56PM EDT247.503.353.353.60+0.65+24.07%21617938.79%
LLY211029C002500002021-10-22 2:46PM EDT250.002.392.152.73+0.66+38.15%359938.70%
LLY211029C002550002021-10-22 2:27PM EDT255.001.231.331.53+0.23+23.00%157439.11%
LLY211029C002575002021-10-22 3:31PM EDT257.500.930.631.19-0.29-23.77%48640.16%
LLY211029C002600002021-10-22 3:38PM EDT260.000.680.531.08+0.13+23.64%1614343.24%
LLY211029C002650002021-10-22 2:19PM EDT265.000.370.330.53-0.25-40.32%163742.63%
LLY211029C002700002021-10-22 2:49PM EDT270.000.200.200.37-0.27-57.45%132845.90%
LLY211029C002800002021-10-18 2:51PM EDT280.000.170.090.700.00-7959.08%
LLY211029C002900002021-09-10 11:49AM EDT290.000.890.001.470.00-4079.98%
LLY211029C003000002021-09-15 12:23PM EDT300.000.270.001.400.00-12290.82%
LLY211029C003250002021-10-13 10:28AM EDT325.000.120.002.170.00--12127.73%
LLY211029C003400002021-10-20 10:31AM EDT340.000.050.001.290.00-613129.79%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211029P001200002021-10-05 3:28PM EDT120.000.070.004.800.00--8343.75%
LLY211029P001250002021-10-01 3:49PM EDT125.000.030.004.800.00-3636326.76%
LLY211029P001500002021-10-22 3:53PM EDT150.000.010.000.010.00-2130109.38%
LLY211029P001600002021-10-22 3:54PM EDT160.000.010.010.05-0.04-80.00%150172111.72%
LLY211029P001650002021-10-22 12:00PM EDT165.000.040.010.05-0.01-20.00%2192103.91%
LLY211029P001800002021-10-01 3:49PM EDT180.000.010.004.800.00-1212172.12%
LLY211029P001850002021-10-07 1:32PM EDT185.000.350.012.550.00--1136.33%
LLY211029P001900002021-10-18 2:38PM EDT190.000.190.012.770.00-215128.27%
LLY211029P002000002021-10-20 10:57AM EDT200.000.150.030.250.00-102268.46%
LLY211029P002050002021-10-22 10:22AM EDT205.000.150.040.25-0.01-6.25%111761.33%
LLY211029P002100002021-10-22 9:30AM EDT210.000.240.070.37-0.02-7.69%156857.76%
LLY211029P002150002021-10-22 2:27PM EDT215.000.210.110.32-0.14-40.00%410553.71%
LLY211029P002200002021-10-22 11:17AM EDT220.000.400.330.46-0.12-23.08%238949.27%
LLY211029P002250002021-10-22 3:58PM EDT225.000.670.560.72-0.34-33.66%2724745.58%
LLY211029P002300002021-10-22 3:50PM EDT230.001.100.991.25-0.55-33.33%294743.24%
LLY211029P002325002021-10-18 12:28PM EDT232.501.681.091.64-0.85-33.60%2642.14%
LLY211029P002350002021-10-22 3:42PM EDT235.002.091.602.16-0.74-26.15%63841.26%
LLY211029P002375002021-10-22 3:55PM EDT237.502.622.302.83-1.11-29.76%1323540.54%
LLY211029P002400002021-10-22 3:16PM EDT240.003.803.253.75-0.75-16.48%1819040.56%
LLY211029P002450002021-10-21 9:55AM EDT245.007.355.458.000.00-15454.52%
LLY211029P002500002021-10-22 3:59PM EDT250.008.587.7010.45-2.47-22.35%36350.44%
LLY211029P002550002021-10-19 12:40PM EDT255.0015.0211.3015.000.00-516259.35%
LLY211029P002650002021-10-13 3:37PM EDT265.0029.0920.9024.000.00-1153.22%
LLY211029P002700002021-10-01 1:08PM EDT270.0040.2325.6029.000.00-1258.91%