New Zealand markets close in 2 hours 49 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
336.13+3.49 (+1.05%)
At close: 04:03PM EDT
335.80 -0.33 (-0.10%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230331C002300002023-03-14 9:37AM EDT230.0094.95104.00108.000.00--1211.72%
LLY230331C002900002023-03-17 12:28PM EDT290.0040.1544.0047.750.00-7797.14%
LLY230331C002950002023-03-20 9:42AM EDT295.0038.0539.0042.800.00-1389.33%
LLY230331C003000002023-03-24 12:11PM EDT300.0036.0934.0037.85+2.29+6.78%1381.42%
LLY230331C003050002023-03-08 2:05PM EDT305.0012.3029.0532.800.00-41272.07%
LLY230331C003075002023-03-22 3:58PM EDT307.5025.7026.5030.50+25.70--170.17%
LLY230331C003100002023-03-24 2:44PM EDT310.0026.8224.1527.95+6.05+29.13%16065.14%
LLY230331C003125002023-03-14 2:54PM EDT312.5017.0522.0025.650.00--062.84%
LLY230331C003150002023-03-24 2:44PM EDT315.0022.0219.5022.95+5.94+36.94%15056.13%
LLY230331C003175002023-03-24 2:54PM EDT317.5019.6517.0020.80+19.65-1055.03%
LLY230331C003200002023-03-24 3:54PM EDT320.0016.5015.3518.45+2.28+16.03%228551.59%
LLY230331C003225002023-03-24 3:22PM EDT322.5015.2012.5015.35+2.05+15.59%11341.21%
LLY230331C003250002023-03-24 3:23PM EDT325.0013.1010.2513.30+2.30+21.30%2446040.26%
LLY230331C003275002023-03-24 12:24PM EDT327.5010.709.0011.65+1.26+13.35%56241.54%
LLY230331C003300002023-03-24 3:27PM EDT330.008.878.158.80+1.97+28.55%2659033.23%
LLY230331C003325002023-03-24 3:06PM EDT332.506.686.556.90+1.08+19.29%3328531.20%
LLY230331C003350002023-03-24 3:59PM EDT335.004.804.205.40+0.65+15.66%13430430.73%
LLY230331C003375002023-03-24 3:48PM EDT337.503.553.554.00+0.70+24.56%9211829.59%
LLY230331C003400002023-03-24 3:44PM EDT340.002.672.472.77+0.45+20.27%26227828.13%
LLY230331C003425002023-03-24 3:50PM EDT342.500.951.662.13+0.95-1294929.26%
LLY230331C003450002023-03-24 3:55PM EDT345.001.151.061.500.00-41517929.25%
LLY230331C003475002023-03-24 3:59PM EDT347.500.750.650.92+0.30+66.67%506228.15%
LLY230331C003500002023-03-24 3:50PM EDT350.000.400.380.67-0.07-14.89%4122029.05%
LLY230331C003525002023-03-24 3:36PM EDT352.500.350.030.42+0.35-22628.88%
LLY230331C003550002023-03-24 2:53PM EDT355.000.200.000.54-0.04-16.67%37134.08%
LLY230331C003575002023-03-20 1:58PM EDT357.500.250.002.22+0.25--356.98%
LLY230331C003600002023-03-20 2:03PM EDT360.000.250.002.180.00-3960.55%
LLY230331C003650002023-03-24 3:33PM EDT365.000.100.000.15+0.04+66.67%39436.33%
LLY230331C003700002023-03-20 3:20PM EDT370.000.030.002.140.00-6861.43%
LLY230331C003750002023-03-24 11:49AM EDT375.000.130.000.81+0.09+225.00%17554.69%
LLY230331C003800002023-02-22 3:00PM EDT380.000.600.002.130.00--073.54%
LLY230331C003850002023-02-15 12:54PM EDT385.001.600.002.150.00--279.49%
LLY230331C003950002023-02-16 10:56AM EDT395.000.500.002.130.00--1090.38%
LLY230331C004000002023-03-23 2:54PM EDT400.000.260.002.130.00-12695.70%
LLY230331C004050002023-02-10 12:38PM EDT405.000.500.002.150.00--30101.12%
LLY230331C004100002023-02-17 11:35AM EDT410.000.120.002.130.00-12105.98%
LLY230331C004200002023-02-10 4:12PM EDT420.000.240.002.140.00--0115.92%
LLY230331C004500002023-02-22 12:00PM EDT450.000.100.002.120.00--0142.77%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230331P001900002023-02-13 1:42PM EDT190.000.050.000.200.00--1191.80%
LLY230331P002300002023-03-06 4:46PM EDT230.000.040.002.130.00-11188.53%
LLY230331P002400002023-03-20 12:29PM EDT240.000.030.000.100.00-18109.77%
LLY230331P002450002023-03-20 1:57PM EDT245.000.030.000.05+0.03--10796.88%
LLY230331P002500002023-03-20 3:31PM EDT250.000.050.000.050.00-8911290.63%
LLY230331P002600002023-03-10 11:21AM EDT260.000.240.002.140.00-5243136.33%
LLY230331P002650002023-02-22 2:03PM EDT265.000.390.002.150.00--0128.17%
LLY230331P002700002023-02-28 1:52PM EDT270.001.090.002.150.00-13119.92%
LLY230331P002750002023-03-10 10:38AM EDT275.000.730.002.160.00-16111.87%
LLY230331P002800002023-03-17 11:58AM EDT280.000.280.002.170.00-141103.88%
LLY230331P002850002023-03-24 1:02PM EDT285.000.100.002.18-0.08-44.44%55595.95%
LLY230331P002900002023-03-23 11:42AM EDT290.000.270.001.700.00-12883.01%
LLY230331P002950002023-03-23 11:42AM EDT295.000.320.001.250.00-14670.36%
LLY230331P002975002023-03-22 10:14AM EDT297.500.350.001.970.00-4574.05%
LLY230331P003000002023-03-24 11:16AM EDT300.000.200.000.54-0.21-51.22%16953.42%
LLY230331P003025002023-03-21 10:51AM EDT302.500.460.001.26+0.46--3059.47%
LLY230331P003050002023-03-24 1:57PM EDT305.000.150.020.63-0.20-57.14%34855.81%
LLY230331P003075002023-03-17 11:24AM EDT307.501.400.000.900.00-1156.89%
LLY230331P003100002023-03-24 3:52PM EDT310.000.320.070.64-0.23-41.82%6911048.58%
LLY230331P003125002023-03-24 3:26PM EDT312.500.330.040.59-0.51-60.71%172343.97%
LLY230331P003150002023-03-24 3:56PM EDT315.000.550.180.88-0.17-23.61%5454844.73%
LLY230331P003175002023-03-24 2:51PM EDT317.500.580.192.28-0.23-28.40%12956.09%
LLY230331P003200002023-03-24 3:39PM EDT320.000.650.480.97-0.60-48.00%149837.77%
LLY230331P003225002023-03-24 1:01PM EDT322.501.160.401.36-0.40-25.64%294637.70%
LLY230331P003250002023-03-24 3:44PM EDT325.001.310.931.92-1.14-46.53%309438.14%
LLY230331P003275002023-03-24 2:10PM EDT327.501.851.491.83-1.01-35.31%209432.31%
LLY230331P003300002023-03-24 3:38PM EDT330.002.051.872.48-1.30-38.81%5935831.86%
LLY230331P003325002023-03-24 3:59PM EDT332.502.802.583.10-1.70-37.78%1515930.07%
LLY230331P003350002023-03-24 3:57PM EDT335.004.053.454.10-1.75-30.17%46822329.64%
LLY230331P003375002023-03-24 3:55PM EDT337.505.304.705.30-1.25-19.08%543629.14%
LLY230331P003400002023-03-24 3:54PM EDT340.006.906.106.75-1.45-17.37%1419528.87%
LLY230331P003425002023-03-23 3:01PM EDT342.5010.257.658.90+10.25--332.15%
LLY230331P003450002023-03-14 10:47AM EDT345.0022.118.9011.100.00-1435.08%
LLY230331P003500002023-02-27 4:33PM EDT350.0034.1312.2516.500.00-4047.74%
LLY230331P003525002023-03-23 10:31AM EDT352.5019.2514.7518.45+19.25--147.46%
LLY230331P003575002023-03-20 11:21AM EDT357.5026.2519.6523.35+26.25--054.66%
LLY230331P003850002023-02-22 12:35PM EDT385.0055.0147.0551.200.00--059.96%
LLY230331P004200002023-03-13 10:38AM EDT420.0090.8082.1086.250.00--092.97%