New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
360.99-10.80 (-2.90%)
At close: 04:03PM EST
361.79 +0.80 (+0.22%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C001550002022-11-01 9:30AM EST155.00191.370.000.000.00--70.00%
LLY221216C001650002022-11-09 9:49AM EST165.00204.00202.50205.550.00-10461.60%
LLY221216C001900002022-10-06 9:22AM EST190.00148.50165.50169.150.00-100.00%
LLY221216C002000002022-10-25 1:20PM EST200.00151.73160.35164.000.00-20234.77%
LLY221216C002300002022-10-07 2:40PM EST230.0097.00125.75129.500.00-420.00%
LLY221216C002400002022-10-26 9:54AM EST240.00119.10124.45127.350.00-10237.06%
LLY221216C002500002022-12-08 11:39AM EST250.00121.50109.85113.250.00-18136.52%
LLY221216C002600002022-12-08 11:49AM EST260.00111.50100.25103.150.00-117129.00%
LLY221216C002700002022-12-09 2:25PM EST270.0093.9890.0593.25-7.52-7.41%14114.75%
LLY221216C002800002022-12-09 10:23AM EST280.0090.1979.5583.25+7.70+9.33%211894.43%
LLY221216C002900002022-12-07 11:17AM EST290.0082.7869.5573.300.00-109283.98%
LLY221216C003000002022-12-09 1:44PM EST300.0066.0060.1063.30-1.58-2.34%313179.88%
LLY221216C003100002022-12-09 1:39PM EST310.0055.9550.4053.35-6.73-10.74%371271.41%
LLY221216C003200002022-12-08 3:59PM EST320.0051.5840.4043.650.00-461961.62%
LLY221216C003300002022-12-09 3:37PM EST330.0033.6930.6533.50-3.81-10.16%1328364.21%
LLY221216C003350002022-12-08 9:32AM EST335.0037.0025.6029.100.00-61761.58%
LLY221216C003400002022-12-09 3:32PM EST340.0024.0021.9024.50-7.24-23.18%1633456.58%
LLY221216C003450002022-12-09 3:21PM EST345.0020.9218.2520.00-5.73-21.50%22851.53%
LLY221216C003500002022-12-09 3:55PM EST350.0015.0114.4515.80-7.59-33.58%3076747.30%
LLY221216C003525002022-12-09 3:52PM EST352.5013.4211.3514.30-3.28-19.64%27447.98%
LLY221216C003550002022-12-09 3:58PM EST355.0011.7810.8512.15-5.42-31.51%2511944.67%
LLY221216C003575002022-12-08 2:55PM EST357.5014.309.3010.100.00-101041.50%
LLY221216C003600002022-12-09 3:51PM EST360.008.358.208.65-6.33-43.12%292,01940.91%
LLY221216C003625002022-12-09 3:59PM EST362.507.206.757.35-5.20-41.94%3856740.44%
LLY221216C003650002022-12-09 3:58PM EST365.006.005.756.25-5.25-46.67%16381140.38%
LLY221216C003675002022-12-09 3:36PM EST367.505.504.705.80-3.35-37.85%10213843.08%
LLY221216C003700002022-12-09 3:59PM EST370.004.153.854.30-4.05-49.39%6154,85839.69%
LLY221216C003725002022-12-09 3:55PM EST372.503.503.053.50-2.75-44.00%8733139.33%
LLY221216C003750002022-12-09 3:59PM EST375.002.582.172.96-3.21-55.44%8223739.91%
LLY221216C003775002022-12-09 3:52PM EST377.502.011.502.51-2.60-56.40%2217440.56%
LLY221216C003800002022-12-09 3:55PM EST380.002.011.371.97-1.69-45.68%1966,12540.06%
LLY221216C003825002022-12-09 3:46PM EST382.501.360.272.58-2.27-62.53%218747.74%
LLY221216C003850002022-12-09 3:42PM EST385.001.050.511.29-1.75-62.50%10718240.38%
LLY221216C003875002022-12-09 3:12PM EST387.500.940.132.41-0.88-48.35%63052.76%
LLY221216C003900002022-12-09 3:56PM EST390.000.620.480.89-1.43-69.76%1034,63741.48%
LLY221216C003925002022-12-09 3:54PM EST392.500.500.290.73-0.72-59.02%1741.92%
LLY221216C003950002022-12-09 3:46PM EST395.000.390.160.53-0.57-59.38%476441.26%
LLY221216C004000002022-12-09 3:43PM EST400.000.230.200.54-0.33-58.93%3426,87145.85%
LLY221216C004050002022-12-08 10:49AM EST405.000.520.002.270.00-51959.13%
LLY221216C004100002022-12-08 1:18PM EST410.000.200.011.050.00-12,44154.15%
LLY221216C004200002022-12-09 11:00AM EST420.000.120.001.90-0.14-53.85%937569.87%
LLY221216C004250002022-12-08 9:42AM EST425.000.100.002.170.00-3476.17%
LLY221216C004300002022-12-09 1:28PM EST430.000.050.010.05-0.02-28.57%621450.00%
LLY221216C004400002022-12-07 3:55PM EST440.000.050.000.500.00-510268.36%
LLY221216C004500002022-11-14 9:54AM EST450.000.010.002.150.00-24095.85%
LLY221216C004600002022-11-16 12:03PM EST460.000.260.002.140.00-534103.13%
LLY221216C004700002022-12-05 2:18PM EST470.000.040.010.040.00-1917267.19%
LLY221216C004800002022-10-26 2:47PM EST480.000.420.000.750.00-45098.39%
LLY221216C004900002022-12-09 3:46PM EST490.000.010.010.02-0.02-66.67%165072.66%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216P001550002022-11-28 2:44PM EST155.000.010.000.010.00-528181.25%
LLY221216P001600002022-11-25 12:27PM EST160.000.020.000.150.00-10300217.19%
LLY221216P001650002022-10-28 12:09PM EST165.000.120.000.750.00-1100253.13%
LLY221216P001700002022-11-28 1:13PM EST170.000.010.000.020.00-2161168.75%
LLY221216P001750002022-12-01 11:46AM EST175.000.010.000.010.00-2219156.25%
LLY221216P001800002022-11-09 11:49AM EST180.000.050.002.130.00-1147266.50%
LLY221216P001850002022-11-01 12:51PM EST185.000.230.002.130.00-663257.13%
LLY221216P001900002022-12-05 3:26PM EST190.000.010.000.050.00-191156.25%
LLY221216P001950002022-11-23 10:39AM EST195.000.040.002.130.00-127239.06%
LLY221216P002000002022-12-01 9:41AM EST200.000.010.000.010.00-40117128.13%
LLY221216P002100002022-12-09 11:31AM EST210.000.050.000.05+0.03+150.00%6101133.59%
LLY221216P002200002022-12-06 1:23PM EST220.000.010.000.010.00-8296106.25%
LLY221216P002300002022-11-30 10:23AM EST230.000.030.000.020.00-173104.69%
LLY221216P002400002022-12-09 3:43PM EST240.000.010.000.01-0.01-50.00%21,48890.63%
LLY221216P002500002022-12-09 12:31PM EST250.000.010.000.01-0.01-50.00%733281.25%
LLY221216P002600002022-12-06 10:08AM EST260.000.050.000.050.00-1120983.98%
LLY221216P002700002022-12-06 2:18PM EST270.000.060.000.050.00-450075.00%
LLY221216P002750002022-12-07 1:36PM EST275.000.050.000.050.00-1021270.70%
LLY221216P002800002022-12-09 1:23PM EST280.000.040.000.05-0.01-20.00%117366.41%
LLY221216P002900002022-12-09 10:20AM EST290.000.720.000.12+0.67+1,340.00%132663.67%
LLY221216P003000002022-12-09 3:40PM EST300.000.120.010.150.00-454056.64%
LLY221216P003050002022-12-08 10:23AM EST305.000.140.001.100.00-2370.36%
LLY221216P003100002022-12-09 3:43PM EST310.000.170.100.20+0.03+21.43%447652.05%
LLY221216P003150002022-12-08 11:48AM EST315.000.180.061.000.00-183058.69%
LLY221216P003200002022-12-09 3:54PM EST320.000.310.270.31+0.14+82.35%7672547.95%
LLY221216P003250002022-12-09 3:07PM EST325.000.400.151.94+0.11+37.93%621455.59%
LLY221216P003300002022-12-09 3:13PM EST330.000.550.420.71+0.23+71.88%5885844.82%
LLY221216P003350002022-12-09 3:18PM EST335.000.840.501.00+0.37+78.72%249442.58%
LLY221216P003375002022-12-09 3:12PM EST337.500.970.991.30+0.39+67.24%734442.58%
LLY221216P003400002022-12-09 3:53PM EST340.001.351.141.64+0.66+95.65%5841,81942.33%
LLY221216P003425002022-12-09 12:20PM EST342.501.520.691.98+0.37+32.17%111341.54%
LLY221216P003450002022-12-09 3:39PM EST345.002.052.012.47+0.90+78.26%6975941.37%
LLY221216P003475002022-12-09 3:50PM EST347.502.592.332.99+1.35+108.87%652540.82%
LLY221216P003500002022-12-09 3:59PM EST350.003.363.053.60+1.86+124.00%26088840.28%
LLY221216P003525002022-12-09 3:40PM EST352.503.903.854.35+2.07+113.11%1410039.98%
LLY221216P003550002022-12-09 3:36PM EST355.004.554.605.25+1.85+68.52%7001,12639.88%
LLY221216P003575002022-12-09 3:51PM EST357.505.995.606.25+2.19+57.63%513739.67%
LLY221216P003600002022-12-09 3:59PM EST360.007.326.858.15+3.57+95.20%7562,61543.37%
LLY221216P003625002022-12-09 3:37PM EST362.507.757.959.55+3.30+74.16%3918843.91%
LLY221216P003650002022-12-09 3:43PM EST365.009.329.3510.05+3.78+68.23%5264639.32%
LLY221216P003675002022-12-09 3:34PM EST367.5010.2510.9012.30+3.03+41.97%304043.04%
LLY221216P003700002022-12-09 3:59PM EST370.0013.1012.5513.70+6.10+87.14%13349841.81%
LLY221216P003725002022-12-09 3:52PM EST372.5013.9813.4515.80+4.88+53.63%740943.86%
LLY221216P003750002022-12-09 3:55PM EST375.0016.0515.6517.60+6.37+65.81%43843.76%
LLY221216P003775002022-12-09 3:03PM EST377.5016.2517.4519.80+3.75+30.00%20845.64%
LLY221216P003800002022-12-08 1:22PM EST380.0014.3319.1521.850.00-7424746.23%
LLY221216P003850002022-12-08 12:23PM EST385.0017.5023.2025.950.00-5646.02%
LLY221216P003875002022-12-08 9:35AM EST387.5019.0025.9028.200.00-1446.85%
LLY221216P003900002022-12-09 10:13AM EST390.0022.6028.1030.65+1.60+7.62%102849.23%
LLY221216P003950002022-11-23 9:41AM EST395.0036.3532.6535.350.00--451.65%
LLY221216P004000002022-12-09 9:43AM EST400.0028.6037.5540.15-3.90-12.00%286954.42%
LLY221216P004700002022-10-25 8:54AM EST470.00123.00106.40110.050.00--0109.67%