Canada Markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
339.08+8.38 (+2.53%)
At close: 04:02PM EST
338.06 -1.02 (-0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230217C002000002022-08-05 10:21AM EST200.00107.50103.20106.150.00--10.00%
LLY230217C002200002022-08-08 12:46PM EST220.0087.4585.1088.050.00--160.00%
LLY230217C002600002022-07-12 2:39PM EST260.0075.9852.7555.900.00--120.00%
LLY230217C002700002022-08-04 11:29AM EST270.0050.6045.3548.750.00--40.00%
LLY230217C002800002022-08-04 1:09PM EST280.0044.3539.1042.350.00--20.00%
LLY230217C002900002022-07-18 2:21PM EST290.0053.5232.7036.050.00--180.00%
LLY230217C003000002022-08-05 1:35PM EST300.0031.1028.1531.150.00--310.00%
LLY230217C003100002022-08-05 1:42PM EST310.0025.5023.3025.350.00--1660.00%
LLY230217C003200002022-08-04 2:56PM EST320.0024.0018.1021.450.00-62834.24%
LLY230217C003300002022-08-04 10:09AM EST330.0020.7014.1017.800.00-52548.79%
LLY230217C003400002022-07-11 9:33AM EST340.0030.8912.5015.650.00--454.80%
LLY230217C003500002022-08-04 10:13AM EST350.0014.208.5512.100.00-13256.36%
LLY230217C003600002022-08-05 9:28AM EST360.009.756.609.850.00--2660.96%
LLY230217C003700002022-08-04 10:16AM EST370.009.205.008.050.00-12964.68%
LLY230217C003800002022-08-05 9:16AM EST380.006.105.005.600.00-26268.52%
LLY230217C003900002022-07-22 2:40PM EST390.0011.502.335.800.00--3470.46%
LLY230217C004000002022-08-03 11:46AM EST400.006.001.494.150.00-5870.15%
LLY230217C004100002022-08-04 12:52PM EST410.003.501.063.400.00--2672.58%
LLY230217C004200002022-08-10 12:46PM EST420.002.010.792.91-0.08-3.83%2032475.61%
LLY230217C004400002022-08-04 1:18PM EST440.001.780.391.820.00--1478.61%
LLY230217C004500002022-08-10 1:04PM EST450.001.051.001.640.00-6079486.82%
LLY230217C004600002022-08-05 8:52AM EST460.001.180.541.400.00-101286.79%
LLY230217C004700002022-07-18 11:09AM EST470.002.470.591.050.00--23188.96%
LLY230217C004800002022-08-04 11:31AM EST480.000.760.240.950.00--6288.77%
LLY230217C004900002022-07-22 11:34AM EST490.001.380.130.880.00--690.72%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230217P001400002022-08-09 10:58AM EST140.000.920.101.350.00-40137222.27%
LLY230217P001450002022-08-10 9:25AM EST145.000.700.151.41-0.49-41.18%34100216.60%
LLY230217P001500002022-08-11 9:02AM EST150.000.890.281.49+0.18+25.35%4091212.99%
LLY230217P001550002022-08-09 1:56PM EST155.001.340.071.600.00-3088203.32%
LLY230217P001600002022-08-04 10:24AM EST160.001.430.501.510.00-151201.95%
LLY230217P001650002022-07-20 9:40AM EST165.001.490.621.620.00--50198.14%
LLY230217P001750002022-08-11 9:02AM EST175.001.520.922.21+1.52-400195.31%
LLY230217P001900002022-08-03 12:47PM EST190.002.531.513.150.00-212188.79%
LLY230217P001950002022-07-06 12:46PM EST195.002.441.683.500.00--1185.86%
LLY230217P002000002022-08-05 9:49AM EST200.003.001.793.850.00--43182.18%
LLY230217P002200002022-08-03 12:47PM EST220.004.874.206.200.00-110181.47%
LLY230217P002300002022-08-08 11:20AM EST230.006.004.607.600.00-19175.02%
LLY230217P002400002022-07-28 1:41PM EST240.005.405.908.450.00--5169.09%
LLY230217P002500002022-08-04 12:16PM EST250.009.508.4010.600.00-187170.79%
LLY230217P002600002022-08-05 9:46AM EST260.0011.8011.4513.850.00--42174.85%
LLY230217P002700002022-08-04 12:13PM EST270.0014.3513.0516.150.00--32169.64%
LLY230217P002800002022-08-04 8:36AM EST280.0016.7517.7519.450.00--6173.54%
LLY230217P002900002022-08-04 9:39AM EST290.0021.5020.4523.350.00--216171.86%
LLY230217P003000002022-08-04 12:05PM EST300.0026.5524.9027.400.00--28172.82%
LLY230217P003100002022-08-04 9:37AM EST310.0031.0530.3032.350.00--5175.92%
LLY230217P003200002022-08-05 2:59PM EST320.0037.2836.0038.500.00--6180.28%
LLY230217P003300002022-08-10 9:21AM EST330.0038.5042.1545.20-3.25-7.78%224184.96%