New Zealand markets open in 3 hours 29 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.71-9.35 (-3.85%)
As of 12:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220128C001550002022-01-18 12:05AM EST155.0088.3077.1080.550.00--1151.95%
LLY220128C002000002022-01-18 12:05AM EST200.0043.5532.8035.700.00--085.11%
LLY220128C002050002021-12-16 9:53AM EST205.0073.0037.5040.800.00-55214.36%
LLY220128C002200002022-01-20 3:59PM EST220.0024.0014.2515.850.00--454.71%
LLY220128C002300002022-01-24 10:27AM EST230.0010.106.507.75-10.40-50.73%1852.72%
LLY220128C002400002022-01-24 11:49AM EST240.002.612.102.60-3.14-54.61%755146.53%
LLY220128C002425002022-01-24 11:32AM EST242.501.781.211.99-3.27-64.75%176247.31%
LLY220128C002450002022-01-24 11:47AM EST245.001.040.701.46-2.51-70.70%19615047.44%
LLY220128C002475002022-01-24 11:20AM EST247.500.890.421.08-1.66-65.10%44847.97%
LLY220128C002500002022-01-24 11:41AM EST250.000.530.210.68-0.94-63.95%406846.48%
LLY220128C002525002022-01-24 10:46AM EST252.500.570.090.67-0.79-58.09%3113451.07%
LLY220128C002550002022-01-24 10:17AM EST255.000.400.020.70-0.30-42.86%99756.37%
LLY220128C002575002022-01-24 10:13AM EST257.500.320.040.67-0.13-28.89%104952.05%
LLY220128C002600002022-01-24 10:13AM EST260.000.330.000.50-0.02-5.71%280252.34%
LLY220128C002625002022-01-24 10:43AM EST262.500.150.000.28-0.04-21.05%51750.78%
LLY220128C002650002022-01-24 10:10AM EST265.000.250.000.19+0.05+25.00%66750.98%
LLY220128C002675002022-01-18 10:36AM EST267.500.100.000.50-0.10-50.00%21363.28%
LLY220128C002700002022-01-21 3:16PM EST270.000.110.060.500.00-7712568.16%
LLY220128C002725002022-01-24 10:05AM EST272.500.010.000.840.00-1377.30%
LLY220128C002750002022-01-21 12:16PM EST275.000.040.001.85+0.03+300.00%15795.70%
LLY220128C002775002022-01-18 12:05AM EST277.500.300.002.150.00-20103.25%
LLY220128C002800002022-01-19 3:35PM EST280.000.050.002.150.00-482107.23%
LLY220128C002850002022-01-18 3:31PM EST285.001.850.001.810.00-1140110.55%
LLY220128C002900002022-01-07 11:55AM EST290.000.670.000.930.00-1086103.27%
LLY220128C002950002022-01-20 12:06PM EST295.000.010.001.760.00-132124.17%
LLY220128C003000002022-01-18 2:35PM EST300.000.050.000.050.00-12778.91%
LLY220128C003050002021-12-27 12:35PM EST305.001.800.002.130.00-33143.16%
LLY220128C003100002022-01-10 12:43PM EST310.000.380.002.130.00-12149.80%
LLY220128C003150002021-12-30 11:48AM EST315.000.760.002.130.00-11156.25%
LLY220128C003200002021-12-22 3:38PM EST320.000.380.002.130.00--2162.55%
LLY220128C003500002022-01-18 12:05AM EST350.000.050.000.030.00--5115.63%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220128P001650002021-12-15 3:46PM EST165.001.140.001.050.00--1164.36%
LLY220128P001700002021-12-15 3:46PM EST170.001.220.000.910.00--1148.44%
LLY220128P002000002021-12-20 12:14PM EST200.000.820.000.660.00--176.86%
LLY220128P002050002021-12-20 12:10PM EST205.000.610.000.810.00--369.58%
LLY220128P002100002022-01-21 1:27PM EST210.000.110.031.320.00-315066.65%
LLY220128P002150002022-01-24 10:13AM EST215.000.850.381.28+0.75+750.00%2158.55%
LLY220128P002200002022-01-24 11:22AM EST220.001.390.721.29+0.97+230.95%23053.91%
LLY220128P002250002022-01-24 11:46AM EST225.001.631.432.28+1.12+219.61%43352.17%
LLY220128P002300002022-01-24 12:16PM EST230.003.252.703.40+2.48+322.08%254646.53%
LLY220128P002325002022-01-24 10:10AM EST232.502.353.704.35+1.13+92.62%24945.29%
LLY220128P002350002022-01-24 10:10AM EST235.003.055.005.55+1.52+99.35%35844.56%
LLY220128P002375002022-01-24 11:48AM EST237.506.906.157.05+4.66+208.04%281844.75%
LLY220128P002400002022-01-24 12:10PM EST240.007.877.708.50+5.03+177.11%5217242.48%
LLY220128P002425002022-01-24 10:51AM EST242.506.959.2010.55+3.05+78.21%312044.63%
LLY220128P002450002022-01-24 10:51AM EST245.0010.0610.6012.80+4.63+85.27%749548.02%
LLY220128P002475002022-01-21 3:23PM EST247.506.9812.9016.250.00-216365.85%
LLY220128P002500002022-01-24 12:06PM EST250.0017.0515.5517.40+8.49+99.18%2222553.78%
LLY220128P002525002022-01-21 12:22PM EST252.5010.3817.3020.650.00-25770.19%
LLY220128P002550002022-01-24 11:53AM EST255.0021.4219.2522.90+8.64+67.61%12872.05%
LLY220128P002575002022-01-19 10:03AM EST257.5010.2021.9024.850.00-1868.02%
LLY220128P002600002022-01-24 11:53AM EST260.0026.3624.9526.75+9.33+54.79%1314959.13%
LLY220128P002625002022-01-21 11:29AM EST262.5018.6427.2030.650.00-4650.20%
LLY220128P002650002022-01-24 10:10AM EST265.0026.8429.0533.00+5.65+26.66%37993.68%
LLY220128P002700002022-01-18 11:44AM EST270.0031.9534.7036.90+7.60+31.21%124779.44%
LLY220128P002725002022-01-18 2:55PM EST272.5024.6736.5040.400.00-33105.71%
LLY220128P002750002022-01-24 10:10AM EST275.0036.8039.2542.90+5.73+18.44%387110.06%
LLY220128P002800002021-12-31 12:03PM EST280.008.9544.5047.650.00-634113.48%
LLY220128P002850002021-12-31 11:32AM EST285.0011.9049.2052.150.00-1110109.23%