Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617C00090000 | 2021-11-10 8:01AM EDT | 90.00 | 174.40 | 152.45 | 156.40 | 0.00 | - | 2 | 0 | 0.00% |
| LLY220617C00100000 | 2021-11-10 8:01AM EDT | 100.00 | 131.49 | 142.50 | 146.45 | 0.00 | - | 2 | 0 | 0.00% |
| LLY220617C00110000 | 2021-11-10 8:01AM EDT | 110.00 | 121.61 | 133.05 | 136.75 | 0.00 | - | 2 | 2 | 0.00% |
| LLY220617C00130000 | 2021-11-10 8:01AM EDT | 130.00 | 101.89 | 112.90 | 115.25 | 0.00 | - | 2 | 2 | 0.00% |
| LLY220617C00145000 | 2021-11-10 8:01AM EDT | 145.00 | 86.55 | 98.20 | 102.05 | 0.00 | - | 2 | 2 | 0.00% |
| LLY220617C00150000 | 2021-12-20 10:53AM EDT | 150.00 | 111.50 | 109.85 | 112.95 | 0.00 | - | 1 | 2 | 0.00% |
| LLY220617C00155000 | 2021-11-10 8:01AM EDT | 155.00 | 84.55 | 88.50 | 92.70 | 0.00 | - | 1 | 2 | 0.00% |
| LLY220617C00160000 | 2021-11-10 8:01AM EDT | 160.00 | 41.11 | 84.55 | 87.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY220617C00165000 | 2021-11-09 12:10PM EDT | 165.00 | 97.00 | 79.40 | 83.15 | 0.00 | - | 1 | 0 | 0.00% |
| LLY220617C00170000 | 2021-11-10 8:01AM EDT | 170.00 | 95.85 | 74.60 | 77.05 | 0.00 | - | 10 | 5 | 0.00% |
| LLY220617C00175000 | 2021-11-01 2:00PM EDT | 175.00 | 76.30 | 76.00 | 80.00 | 0.00 | - | 2 | 157 | 0.00% |
| LLY220617C00180000 | 2021-12-28 4:51PM EDT | 180.00 | 97.00 | 81.15 | 84.20 | 0.00 | - | 21 | 78 | 0.00% |
| LLY220617C00185000 | 2021-12-27 1:04PM EDT | 185.00 | 94.60 | 76.00 | 79.20 | 0.00 | - | 3 | 8 | 0.00% |
| LLY220617C00190000 | 2021-12-15 2:16PM EDT | 190.00 | 85.70 | 71.90 | 74.30 | 0.00 | - | 1 | 32 | 0.00% |
| LLY220617C00195000 | 2021-12-30 10:42AM EDT | 195.00 | 85.15 | 67.40 | 70.45 | 0.00 | - | 2 | 39 | 0.00% |
| LLY220617C00200000 | 2022-01-03 10:31AM EDT | 200.00 | 75.50 | 63.45 | 65.05 | 0.00 | - | 1 | 157 | 0.00% |
| LLY220617C00210000 | 2021-12-23 4:16PM EDT | 210.00 | 68.95 | 54.25 | 56.55 | 0.00 | - | 2 | 84 | 0.00% |
| LLY220617C00220000 | 2022-01-05 11:33AM EDT | 220.00 | 50.70 | 46.90 | 48.50 | -5.20 | -9.30% | 3 | 364 | 0.00% |
| LLY220617C00230000 | 2022-01-05 4:56PM EDT | 230.00 | 40.15 | 39.35 | 40.90 | -4.70 | -10.48% | 16 | 313 | 0.00% |
| LLY220617C00240000 | 2022-01-05 4:45PM EDT | 240.00 | 33.50 | 32.35 | 33.90 | -7.00 | -17.28% | 3 | 531 | 0.00% |
| LLY220617C00250000 | 2022-01-05 4:20PM EDT | 250.00 | 27.75 | 26.75 | 28.25 | -3.13 | -10.14% | 6 | 412 | 0.00% |
| LLY220617C00260000 | 2022-01-05 4:51PM EDT | 260.00 | 22.25 | 20.25 | 23.65 | -1.55 | -6.51% | 10 | 1,298 | 0.00% |
| LLY220617C00270000 | 2022-01-05 4:38PM EDT | 270.00 | 17.75 | 15.70 | 19.40 | -2.20 | -11.03% | 12 | 510 | 0.00% |
| LLY220617C00280000 | 2022-01-05 1:40PM EDT | 280.00 | 14.90 | 12.35 | 15.15 | -1.10 | -6.88% | 10 | 769 | 0.00% |
| LLY220617C00290000 | 2022-01-05 4:47PM EDT | 290.00 | 10.62 | 8.95 | 11.75 | -2.48 | -18.93% | 39 | 458 | 0.00% |
| LLY220617C00300000 | 2022-01-05 3:49PM EDT | 300.00 | 8.55 | 7.15 | 8.75 | -1.00 | -10.47% | 6 | 1,517 | 0.00% |
| LLY220617C00310000 | 2022-01-05 2:39PM EDT | 310.00 | 7.05 | 4.70 | 7.85 | -2.00 | -22.10% | 50 | 308 | 0.00% |
| LLY220617C00320000 | 2021-12-31 1:19PM EDT | 320.00 | 8.76 | 4.00 | 6.85 | 0.00 | - | 300 | 392 | 15.96% |
| LLY220617C00330000 | 2022-01-05 2:30PM EDT | 330.00 | 4.25 | 3.45 | 5.75 | -0.20 | -4.49% | 205 | 125 | 27.58% |
| LLY220617C00340000 | 2022-01-04 2:11PM EDT | 340.00 | 3.40 | 1.77 | 5.00 | 0.00 | - | 3 | 258 | 35.95% |
| LLY220617C00350000 | 2022-01-05 1:21PM EDT | 350.00 | 2.51 | 2.13 | 3.30 | -0.17 | -6.34% | 12 | 178 | 38.07% |
| LLY220617C00360000 | 2021-12-31 12:04PM EDT | 360.00 | 3.45 | 0.52 | 2.98 | 0.00 | - | 2 | 6 | 44.30% |
| LLY220617C00370000 | 2022-01-04 2:46PM EDT | 370.00 | 1.33 | 1.09 | 1.77 | 0.00 | - | 2 | 221 | 44.08% |
| LLY220617C00380000 | 2021-12-31 11:45AM EDT | 380.00 | 2.04 | 0.93 | 2.60 | 0.00 | - | 5 | 238 | 50.15% |
| LLY220617C00390000 | 2022-01-04 12:25PM EDT | 390.00 | 0.90 | 0.03 | 2.86 | 0.00 | - | 1 | 9 | 53.30% |
| LLY220617C00400000 | 2021-12-31 3:55PM EDT | 400.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| LLY220617C00410000 | 2022-01-03 1:52PM EDT | 410.00 | 0.71 | 0.00 | 2.42 | 0.00 | - | 2 | 6 | 61.33% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617P00090000 | 2022-01-05 10:56AM EDT | 90.00 | 0.20 | 0.05 | 2.29 | 0.00 | - | 2 | 52 | 278.91% |
| LLY220617P00095000 | 2021-12-10 10:53AM EDT | 95.00 | 0.40 | 0.00 | 2.31 | 0.00 | - | 2 | 40 | 267.09% |
| LLY220617P00100000 | 2021-12-10 10:56AM EDT | 100.00 | 0.42 | 0.00 | 2.33 | 0.00 | - | 2 | 3 | 256.89% |
| LLY220617P00105000 | 2021-12-09 12:11PM EDT | 105.00 | 0.49 | 0.00 | 2.36 | 0.00 | - | 2 | 2 | 247.36% |
| LLY220617P00110000 | 2021-12-08 4:42PM EDT | 110.00 | 0.60 | 0.10 | 0.59 | 0.00 | - | 18 | 11 | 197.66% |
| LLY220617P00115000 | 2021-12-09 2:09PM EDT | 115.00 | 0.63 | 0.00 | 1.97 | 0.00 | - | 2 | 103 | 221.88% |
| LLY220617P00120000 | 2021-12-08 4:46PM EDT | 120.00 | 0.75 | 0.01 | 1.98 | 0.00 | - | 2 | 90 | 213.72% |
| LLY220617P00125000 | 2021-12-08 4:49PM EDT | 125.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 6 | 21 | 213.77% |
| LLY220617P00130000 | 2021-12-31 4:00PM EDT | 130.00 | 0.41 | 0.01 | 2.55 | 0.00 | - | 14 | 22 | 206.54% |
| LLY220617P00135000 | 2021-12-03 11:41AM EDT | 135.00 | 1.50 | 0.25 | 0.95 | 0.00 | - | 5 | 5 | 175.59% |
| LLY220617P00140000 | 2021-11-30 10:42AM EDT | 140.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| LLY220617P00145000 | 2021-11-10 8:01AM EDT | 145.00 | 1.69 | 0.84 | 3.10 | 0.00 | - | 1 | 1 | 199.66% |
| LLY220617P00150000 | 2021-12-07 11:47AM EDT | 150.00 | 1.70 | 0.00 | 2.55 | 0.00 | - | 5 | 30 | 176.90% |
| LLY220617P00155000 | 2021-11-10 8:01AM EDT | 155.00 | 2.30 | 1.11 | 3.20 | 0.00 | - | 1 | 42 | 188.33% |
| LLY220617P00160000 | 2021-12-07 1:34PM EDT | 160.00 | 2.25 | 0.00 | 3.05 | 0.00 | - | 3 | 48 | 169.14% |
| LLY220617P00165000 | 2021-12-17 10:56AM EDT | 165.00 | 1.55 | 0.30 | 1.77 | 0.00 | - | 1 | 80 | 151.47% |
| LLY220617P00170000 | 2022-01-05 2:53PM EDT | 170.00 | 1.30 | 0.39 | 2.87 | 0.00 | - | 1 | 280 | 158.33% |
| LLY220617P00175000 | 2021-12-31 3:29PM EDT | 175.00 | 1.09 | 1.32 | 2.83 | 0.00 | - | 1 | 1,389 | 159.77% |
| LLY220617P00180000 | 2021-12-10 10:31AM EDT | 180.00 | 4.20 | 1.75 | 2.14 | 0.00 | - | 1 | 860 | 151.39% |
| LLY220617P00185000 | 2022-01-03 2:21PM EDT | 185.00 | 2.11 | 1.99 | 2.76 | 0.00 | - | 3 | 286 | 151.71% |
| LLY220617P00190000 | 2022-01-05 4:48PM EDT | 190.00 | 2.90 | 1.45 | 3.65 | -1.80 | -38.30% | 13 | 158 | 147.93% |
| LLY220617P00195000 | 2022-01-05 1:34PM EDT | 195.00 | 3.15 | 3.20 | 4.70 | +0.05 | +1.61% | 2 | 953 | 157.84% |
| LLY220617P00200000 | 2022-01-05 4:15PM EDT | 200.00 | 3.88 | 3.80 | 4.50 | +0.88 | +29.33% | 11 | 871 | 153.39% |
| LLY220617P00210000 | 2022-01-05 4:48PM EDT | 210.00 | 5.00 | 4.85 | 6.15 | +0.77 | +18.20% | 2 | 810 | 152.51% |
| LLY220617P00220000 | 2022-01-04 12:09PM EDT | 220.00 | 6.46 | 7.25 | 8.15 | 0.00 | - | 1 | 922 | 155.59% |
| LLY220617P00230000 | 2022-01-05 3:33PM EDT | 230.00 | 9.40 | 9.85 | 10.80 | +0.75 | +8.67% | 41 | 688 | 158.33% |
| LLY220617P00240000 | 2022-01-05 3:39PM EDT | 240.00 | 12.60 | 11.50 | 13.90 | +1.70 | +15.60% | 56 | 447 | 157.29% |
| LLY220617P00250000 | 2022-01-05 1:59PM EDT | 250.00 | 15.60 | 16.35 | 18.45 | +0.60 | +4.00% | 1 | 359 | 165.61% |
| LLY220617P00260000 | 2022-01-03 12:28PM EDT | 260.00 | 18.93 | 20.40 | 22.70 | 0.00 | - | 1 | 255 | 168.62% |
| LLY220617P00270000 | 2022-01-04 11:31AM EDT | 270.00 | 25.35 | 25.95 | 28.40 | 0.00 | - | 1 | 93 | 175.65% |
| LLY220617P00280000 | 2021-12-23 11:47AM EDT | 280.00 | 28.20 | 32.45 | 34.70 | 0.00 | - | 3 | 138 | 183.52% |
| LLY220617P00290000 | 2022-01-05 4:52PM EDT | 290.00 | 40.35 | 39.55 | 41.30 | +9.67 | +31.52% | 18 | 62 | 191.16% |
| LLY220617P00300000 | 2021-12-31 4:40PM EDT | 300.00 | 37.60 | 46.90 | 49.20 | 0.00 | - | 2 | 9 | 199.94% |
| LLY220617P00310000 | 2021-11-10 8:01AM EDT | 310.00 | 77.80 | 69.95 | 71.90 | 0.00 | - | 1 | 31 | 259.81% |
| LLY220617P00320000 | 2021-11-10 8:01AM EDT | 320.00 | 69.35 | 79.15 | 81.60 | 0.00 | - | 2 | 64 | 271.40% |
| LLY220617P00330000 | 2021-11-04 2:09PM EDT | 330.00 | 66.55 | 87.35 | 90.70 | 0.00 | - | 2 | 35 | 279.33% |
| LLY220617P00340000 | 2021-11-10 8:01AM EDT | 340.00 | 80.75 | 97.20 | 100.00 | 0.00 | - | - | 1 | 289.61% |
| LLY220617P00350000 | 2021-11-04 2:09PM EDT | 350.00 | 84.47 | 105.70 | 109.35 | 0.00 | - | 2 | 0 | 297.00% |
| LLY220617P00360000 | 2021-11-10 8:01AM EDT | 360.00 | 96.60 | 115.35 | 119.55 | 0.00 | - | - | 1 | 307.11% |
| LLY220617P00380000 | 2021-11-10 8:01AM EDT | 380.00 | 114.80 | 134.80 | 139.20 | 0.00 | - | 2 | 0 | 324.70% |
| LLY220617P00400000 | 2021-11-10 8:01AM EDT | 400.00 | 130.15 | 155.05 | 158.95 | 0.00 | - | 2 | 0 | 341.96% |
© 2022 Yahoo. All rights reserved.
