Canada Markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.48+10.02 (+3.20%)
At close: 04:03PM EDT
324.60 +1.12 (+0.35%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C000900002021-11-10 8:01AM EDT90.00174.40152.45156.400.00-200.00%
LLY220617C001000002021-11-10 8:01AM EDT100.00131.49142.50146.450.00-200.00%
LLY220617C001100002021-11-10 8:01AM EDT110.00121.61133.05136.750.00-220.00%
LLY220617C001300002021-11-10 8:01AM EDT130.00101.89112.90115.250.00-220.00%
LLY220617C001450002021-11-10 8:01AM EDT145.0086.5598.20102.050.00-220.00%
LLY220617C001500002021-12-20 10:53AM EDT150.00111.50109.85112.950.00-120.00%
LLY220617C001550002021-11-10 8:01AM EDT155.0084.5588.5092.700.00-120.00%
LLY220617C001600002021-11-10 8:01AM EDT160.0041.1184.5587.900.00-110.00%
LLY220617C001650002021-11-09 12:10PM EDT165.0097.0079.4083.150.00-100.00%
LLY220617C001700002021-11-10 8:01AM EDT170.0095.8574.6077.050.00-1050.00%
LLY220617C001750002021-11-01 2:00PM EDT175.0076.3076.0080.000.00-21570.00%
LLY220617C001800002021-12-28 4:51PM EDT180.0097.0081.1584.200.00-21780.00%
LLY220617C001850002021-12-27 1:04PM EDT185.0094.6076.0079.200.00-380.00%
LLY220617C001900002021-12-15 2:16PM EDT190.0085.7071.9074.300.00-1320.00%
LLY220617C001950002021-12-30 10:42AM EDT195.0085.1567.4070.450.00-2390.00%
LLY220617C002000002022-01-03 10:31AM EDT200.0075.5063.4565.050.00-11570.00%
LLY220617C002100002021-12-23 4:16PM EDT210.0068.9554.2556.550.00-2840.00%
LLY220617C002200002022-01-05 11:33AM EDT220.0050.7046.9048.50-5.20-9.30%33640.00%
LLY220617C002300002022-01-05 4:56PM EDT230.0040.1539.3540.90-4.70-10.48%163130.00%
LLY220617C002400002022-01-05 4:45PM EDT240.0033.5032.3533.90-7.00-17.28%35310.00%
LLY220617C002500002022-01-05 4:20PM EDT250.0027.7526.7528.25-3.13-10.14%64120.00%
LLY220617C002600002022-01-05 4:51PM EDT260.0022.2520.2523.65-1.55-6.51%101,2980.00%
LLY220617C002700002022-01-05 4:38PM EDT270.0017.7515.7019.40-2.20-11.03%125100.00%
LLY220617C002800002022-01-05 1:40PM EDT280.0014.9012.3515.15-1.10-6.88%107690.00%
LLY220617C002900002022-01-05 4:47PM EDT290.0010.628.9511.75-2.48-18.93%394580.00%
LLY220617C003000002022-01-05 3:49PM EDT300.008.557.158.75-1.00-10.47%61,5170.00%
LLY220617C003100002022-01-05 2:39PM EDT310.007.054.707.85-2.00-22.10%503080.00%
LLY220617C003200002021-12-31 1:19PM EDT320.008.764.006.850.00-30039215.96%
LLY220617C003300002022-01-05 2:30PM EDT330.004.253.455.75-0.20-4.49%20512527.58%
LLY220617C003400002022-01-04 2:11PM EDT340.003.401.775.000.00-325835.95%
LLY220617C003500002022-01-05 1:21PM EDT350.002.512.133.30-0.17-6.34%1217838.07%
LLY220617C003600002021-12-31 12:04PM EDT360.003.450.522.980.00-2644.30%
LLY220617C003700002022-01-04 2:46PM EDT370.001.331.091.770.00-222144.08%
LLY220617C003800002021-12-31 11:45AM EDT380.002.040.932.600.00-523850.15%
LLY220617C003900002022-01-04 12:25PM EDT390.000.900.032.860.00-1953.30%
LLY220617C004000002021-12-31 3:55PM EDT400.001.220.000.000.00-26112.50%
LLY220617C004100002022-01-03 1:52PM EDT410.000.710.002.420.00-2661.33%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617P000900002022-01-05 10:56AM EDT90.000.200.052.290.00-252278.91%
LLY220617P000950002021-12-10 10:53AM EDT95.000.400.002.310.00-240267.09%
LLY220617P001000002021-12-10 10:56AM EDT100.000.420.002.330.00-23256.89%
LLY220617P001050002021-12-09 12:11PM EDT105.000.490.002.360.00-22247.36%
LLY220617P001100002021-12-08 4:42PM EDT110.000.600.100.590.00-1811197.66%
LLY220617P001150002021-12-09 2:09PM EDT115.000.630.001.970.00-2103221.88%
LLY220617P001200002021-12-08 4:46PM EDT120.000.750.011.980.00-290213.72%
LLY220617P001250002021-12-08 4:49PM EDT125.000.850.002.500.00-621213.77%
LLY220617P001300002021-12-31 4:00PM EDT130.000.410.012.550.00-1422206.54%
LLY220617P001350002021-12-03 11:41AM EDT135.001.500.250.950.00-55175.59%
LLY220617P001400002021-11-30 10:42AM EDT140.000.970.000.000.00-202450.00%
LLY220617P001450002021-11-10 8:01AM EDT145.001.690.843.100.00-11199.66%
LLY220617P001500002021-12-07 11:47AM EDT150.001.700.002.550.00-530176.90%
LLY220617P001550002021-11-10 8:01AM EDT155.002.301.113.200.00-142188.33%
LLY220617P001600002021-12-07 1:34PM EDT160.002.250.003.050.00-348169.14%
LLY220617P001650002021-12-17 10:56AM EDT165.001.550.301.770.00-180151.47%
LLY220617P001700002022-01-05 2:53PM EDT170.001.300.392.870.00-1280158.33%
LLY220617P001750002021-12-31 3:29PM EDT175.001.091.322.830.00-11,389159.77%
LLY220617P001800002021-12-10 10:31AM EDT180.004.201.752.140.00-1860151.39%
LLY220617P001850002022-01-03 2:21PM EDT185.002.111.992.760.00-3286151.71%
LLY220617P001900002022-01-05 4:48PM EDT190.002.901.453.65-1.80-38.30%13158147.93%
LLY220617P001950002022-01-05 1:34PM EDT195.003.153.204.70+0.05+1.61%2953157.84%
LLY220617P002000002022-01-05 4:15PM EDT200.003.883.804.50+0.88+29.33%11871153.39%
LLY220617P002100002022-01-05 4:48PM EDT210.005.004.856.15+0.77+18.20%2810152.51%
LLY220617P002200002022-01-04 12:09PM EDT220.006.467.258.150.00-1922155.59%
LLY220617P002300002022-01-05 3:33PM EDT230.009.409.8510.80+0.75+8.67%41688158.33%
LLY220617P002400002022-01-05 3:39PM EDT240.0012.6011.5013.90+1.70+15.60%56447157.29%
LLY220617P002500002022-01-05 1:59PM EDT250.0015.6016.3518.45+0.60+4.00%1359165.61%
LLY220617P002600002022-01-03 12:28PM EDT260.0018.9320.4022.700.00-1255168.62%
LLY220617P002700002022-01-04 11:31AM EDT270.0025.3525.9528.400.00-193175.65%
LLY220617P002800002021-12-23 11:47AM EDT280.0028.2032.4534.700.00-3138183.52%
LLY220617P002900002022-01-05 4:52PM EDT290.0040.3539.5541.30+9.67+31.52%1862191.16%
LLY220617P003000002021-12-31 4:40PM EDT300.0037.6046.9049.200.00-29199.94%
LLY220617P003100002021-11-10 8:01AM EDT310.0077.8069.9571.900.00-131259.81%
LLY220617P003200002021-11-10 8:01AM EDT320.0069.3579.1581.600.00-264271.40%
LLY220617P003300002021-11-04 2:09PM EDT330.0066.5587.3590.700.00-235279.33%
LLY220617P003400002021-11-10 8:01AM EDT340.0080.7597.20100.000.00--1289.61%
LLY220617P003500002021-11-04 2:09PM EDT350.0084.47105.70109.350.00-20297.00%
LLY220617P003600002021-11-10 8:01AM EDT360.0096.60115.35119.550.00--1307.11%
LLY220617P003800002021-11-10 8:01AM EDT380.00114.80134.80139.200.00-20324.70%
LLY220617P004000002021-11-10 8:01AM EDT400.00130.15155.05158.950.00-20341.96%