New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
239.46-0.96 (-0.40%)
At close: 04:02PM EST
239.46 0.00 (0.00%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220128C001550002022-01-18 12:05AM EST155.0088.300.000.000.00--00.00%
LLY220128C002000002022-01-18 12:05AM EST200.0043.550.000.000.00--00.00%
LLY220128C002050002021-12-16 9:53AM EST205.0073.0037.5040.800.00-55206.06%
LLY220128C002200002022-01-24 3:54PM EST220.0020.780.000.000.00-400.00%
LLY220128C002300002022-01-24 3:53PM EST230.0011.420.000.000.00-600.00%
LLY220128C002400002022-01-25 3:45PM EST240.003.260.000.000.00-13000.78%
LLY220128C002425002022-01-25 3:14PM EST242.502.800.000.000.00-1503.13%
LLY220128C002450002022-01-25 3:51PM EST245.001.300.000.000.00-19506.25%
LLY220128C002475002022-01-25 2:47PM EST247.501.160.000.000.00-2306.25%
LLY220128C002500002022-01-25 2:45PM EST250.000.700.000.000.00-24012.50%
LLY220128C002525002022-01-25 12:51PM EST252.500.210.000.000.00-4012.50%
LLY220128C002550002022-01-25 1:57PM EST255.000.250.000.000.00-2012.50%
LLY220128C002575002022-01-24 10:13AM EST257.500.320.000.000.00-10012.50%
LLY220128C002600002022-01-25 11:04AM EST260.000.090.000.000.00-33025.00%
LLY220128C002625002022-01-24 10:43AM EST262.500.150.000.000.00-5025.00%
LLY220128C002650002022-01-24 10:10AM EST265.000.250.000.000.00-6025.00%
LLY220128C002675002022-01-18 10:36AM EST267.500.100.000.000.00-2025.00%
LLY220128C002700002022-01-25 10:50AM EST270.000.060.000.000.00-1025.00%
LLY220128C002725002022-01-24 10:05AM EST272.500.010.000.000.00-1025.00%
LLY220128C002750002022-01-21 12:16PM EST275.000.040.000.000.00-1025.00%
LLY220128C002775002022-01-18 12:05AM EST277.500.300.000.000.00-2025.00%
LLY220128C002800002022-01-19 3:35PM EST280.000.050.000.000.00-4050.00%
LLY220128C002850002022-01-18 3:31PM EST285.001.850.000.000.00-1050.00%
LLY220128C002900002022-01-07 11:55AM EST290.000.670.000.000.00-10050.00%
LLY220128C002950002022-01-20 12:06PM EST295.000.010.000.000.00-1050.00%
LLY220128C003000002022-01-25 12:09PM EST300.000.010.000.000.00-33050.00%
LLY220128C003050002021-12-27 12:35PM EST305.001.800.000.000.00-3050.00%
LLY220128C003100002022-01-10 12:43PM EST310.000.380.000.000.00-1050.00%
LLY220128C003150002021-12-30 11:48AM EST315.000.760.000.000.00-1050.00%
LLY220128C003200002021-12-22 3:38PM EST320.000.380.002.130.00--2196.29%
LLY220128C003500002022-01-25 1:49PM EST350.000.010.000.000.00-4050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220128P001650002021-12-15 3:46PM EST165.001.140.001.050.00--1223.83%
LLY220128P001700002021-12-15 3:46PM EST170.001.220.000.910.00--1203.22%
LLY220128P002000002022-01-24 3:05PM EST200.000.140.000.000.00-3050.00%
LLY220128P002050002022-01-24 1:45PM EST205.000.350.000.000.00-1050.00%
LLY220128P002100002022-01-21 1:27PM EST210.000.110.000.000.00-31025.00%
LLY220128P002150002022-01-25 11:33AM EST215.000.300.000.000.00-5025.00%
LLY220128P002200002022-01-25 1:31PM EST220.000.290.000.000.00-14025.00%
LLY220128P002250002022-01-25 2:07PM EST225.000.630.000.000.00-7012.50%
LLY220128P002300002022-01-25 3:51PM EST230.001.080.000.000.00-12012.50%
LLY220128P002325002022-01-25 1:25PM EST232.501.770.000.000.00-406.25%
LLY220128P002350002022-01-25 2:37PM EST235.001.710.000.000.00-2706.25%
LLY220128P002375002022-01-25 3:58PM EST237.502.750.000.000.00-6503.13%
LLY220128P002400002022-01-25 3:08PM EST240.003.030.000.000.00-1300.00%
LLY220128P002425002022-01-25 3:03PM EST242.505.550.000.000.00-6200.00%
LLY220128P002450002022-01-25 3:55PM EST245.007.250.000.000.00-700.00%
LLY220128P002475002022-01-21 3:23PM EST247.506.980.000.000.00-2100.00%
LLY220128P002500002022-01-25 2:27PM EST250.0010.190.000.000.00-800.00%
LLY220128P002525002022-01-21 12:22PM EST252.5010.380.000.000.00-200.00%
LLY220128P002550002022-01-24 11:53AM EST255.0021.420.000.000.00-100.00%
LLY220128P002575002022-01-19 10:03AM EST257.5010.200.000.000.00-100.00%
LLY220128P002600002022-01-25 10:57AM EST260.0023.320.000.000.00-2800.00%
LLY220128P002625002022-01-21 11:29AM EST262.5018.640.000.000.00-400.00%
LLY220128P002650002022-01-24 10:10AM EST265.0026.840.000.000.00-300.00%
LLY220128P002700002022-01-25 12:28PM EST270.0033.450.000.000.00-400.00%
LLY220128P002725002022-01-18 2:55PM EST272.5024.670.000.000.00-300.00%
LLY220128P002750002022-01-24 10:10AM EST275.0036.800.000.000.00-300.00%
LLY220128P002800002022-01-25 10:57AM EST280.0043.620.000.000.00-2000.00%
LLY220128P002850002021-12-31 11:32AM EST285.0011.900.000.000.00-1100.00%