Canada markets close in 5 hours 50 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
328.31-4.64 (-1.39%)
As of 10:09AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221007C001700002022-09-29 9:39AM EDT170.00160.00157.10160.850.00--1630.47%
LLY221007C002250002022-09-22 3:23PM EDT225.0086.58102.10105.900.00--2389.65%
LLY221007C002300002022-09-23 1:35PM EDT230.0080.5097.20100.750.00-79367.77%
LLY221007C002700002022-09-09 12:44PM EDT270.0049.5557.6060.800.00-11236.13%
LLY221007C002800002022-09-22 3:33PM EDT280.0033.6547.5550.850.00--2200.20%
LLY221007C002850002022-09-28 10:37AM EDT285.0055.8042.2045.800.00-22172.27%
LLY221007C002900002022-10-05 9:30AM EDT290.0040.1537.3040.750.00-24156.45%
LLY221007C002950002022-09-30 12:01PM EDT295.0030.1532.4036.150.00-11149.71%
LLY221007C002975002022-10-03 11:29AM EDT297.5023.0030.1533.200.00-23136.82%
LLY221007C003000002022-10-03 11:09AM EDT300.0022.0027.6030.800.00-67128.86%
LLY221007C003025002022-10-03 11:10AM EDT302.5019.7525.2028.200.00-23119.82%
LLY221007C003050002022-10-06 10:16AM EDT305.0033.8522.3525.700.00-651104.59%
LLY221007C003075002022-10-05 3:33PM EDT307.5025.6720.2023.100.00-252100.00%
LLY221007C003100002022-10-06 9:35AM EDT310.0019.5717.5520.750.00-15890.87%
LLY221007C003125002022-10-05 12:24PM EDT312.5019.4215.5018.000.00-17984.47%
LLY221007C003150002022-10-06 12:25PM EDT315.0018.9412.5515.900.00-921274.17%
LLY221007C003175002022-10-06 1:06PM EDT317.5017.0010.1013.150.00-111661.82%
LLY221007C003200002022-10-07 9:47AM EDT320.009.637.8511.00-2.47-20.41%116658.45%
LLY221007C003225002022-10-06 2:00PM EDT322.5011.955.958.450.00-176552.49%
LLY221007C003250002022-10-07 9:37AM EDT325.005.204.155.85-2.25-30.20%222158.33%
LLY221007C003275002022-10-07 9:47AM EDT327.503.302.383.55-2.99-47.54%321345.68%
LLY221007C003300002022-10-07 9:52AM EDT330.002.091.242.92-1.64-43.97%935053.88%
LLY221007C003325002022-10-07 9:44AM EDT332.500.580.521.15-2.25-79.51%214239.89%
LLY221007C003350002022-10-07 9:50AM EDT335.000.270.100.57-1.47-84.48%1051438.82%
LLY221007C003375002022-10-07 9:46AM EDT337.500.350.000.35-0.70-66.67%1124541.50%
LLY221007C003400002022-10-07 9:47AM EDT340.000.170.030.14-0.37-68.52%3057440.14%
LLY221007C003425002022-10-07 9:45AM EDT342.500.050.020.10-1.45-96.67%58143.95%
LLY221007C003450002022-10-07 9:47AM EDT345.000.400.000.83+0.18+81.82%125966.80%
LLY221007C003475002022-10-04 12:35PM EDT347.500.150.001.220.00-113281.40%
LLY221007C003500002022-10-06 2:53PM EDT350.000.100.000.010.00-137846.09%
LLY221007C003525002022-10-06 10:11AM EDT352.500.250.000.360.00-12274.61%
LLY221007C003550002022-09-29 1:56PM EDT355.000.910.000.160.00-64170.70%
LLY221007C003575002022-10-03 12:51PM EDT357.500.050.000.340.00-414285.74%
LLY221007C003600002022-10-07 9:32AM EDT360.000.030.000.01-0.07-70.00%836159.38%
LLY221007C003650002022-09-30 10:12AM EDT365.000.150.002.100.00-21147.80%
LLY221007C003700002022-10-06 9:39AM EDT370.000.010.000.090.00-212294.53%
LLY221007C003725002022-10-04 3:55PM EDT372.500.010.001.650.00--1159.28%
LLY221007C003750002022-09-29 9:45AM EDT375.000.270.002.050.00--3174.02%
LLY221007C003775002022-10-03 11:53AM EDT377.500.050.001.160.00--4159.77%
LLY221007C003800002022-10-03 10:32AM EDT380.000.050.002.030.00-66186.52%
LLY221007C003825002022-10-03 10:47AM EDT382.500.050.001.350.00--8176.76%
LLY221007C003850002022-10-03 10:47AM EDT385.000.050.002.100.00-25200.59%
LLY221007C003900002022-10-06 3:44PM EDT390.000.020.002.070.00-2123212.11%
LLY221007C003950002022-09-29 9:55AM EDT395.000.380.001.930.00--42220.80%
LLY221007C004000002022-10-06 9:44AM EDT400.000.010.001.710.00-2669226.66%
LLY221007C004100002022-10-04 3:39PM EDT410.000.010.000.000.00-9212250.00%
LLY221007C004200002022-10-06 11:34AM EDT420.000.020.000.000.00-401,77550.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221007P002000002022-09-19 10:03AM EDT200.000.030.000.000.00--150.00%
LLY221007P002150002022-09-28 2:21PM EDT215.000.050.000.050.00--30284.38%
LLY221007P002200002022-09-28 1:42PM EDT220.000.050.000.000.00--4850.00%
LLY221007P002250002022-09-28 1:50PM EDT225.000.060.000.050.00--131254.69%
LLY221007P002300002022-09-28 1:45PM EDT230.000.070.000.000.00--5150.00%
LLY221007P002350002022-09-28 1:45PM EDT235.000.100.000.050.00--112228.13%
LLY221007P002400002022-10-04 11:54AM EDT240.000.010.000.010.00-3654187.50%
LLY221007P002450002022-09-29 10:57AM EDT245.000.090.002.120.00--6340.53%
LLY221007P002500002022-10-06 2:27PM EDT250.000.010.000.000.00-5050.00%
LLY221007P002525002022-09-30 12:20PM EDT252.500.100.000.000.00-5650.00%
LLY221007P002550002022-10-03 11:53AM EDT255.000.050.002.120.00-118301.76%
LLY221007P002575002022-10-03 2:07PM EDT257.500.030.000.100.00-215182.81%
LLY221007P002600002022-09-30 3:56PM EDT260.000.100.000.000.00-41050.00%
LLY221007P002625002022-09-30 2:46PM EDT262.500.100.000.000.00-141450.00%
LLY221007P002650002022-10-06 3:55PM EDT265.000.010.002.120.00-216263.87%
LLY221007P002675002022-10-06 3:24PM EDT267.500.010.000.000.00-21050.00%
LLY221007P002700002022-10-06 3:55PM EDT270.000.010.000.030.00-1457132.81%
LLY221007P002725002022-10-03 12:57PM EDT272.500.100.000.000.00--150.00%
LLY221007P002750002022-10-06 3:55PM EDT275.000.010.000.260.00-17161155.86%
LLY221007P002775002022-09-27 11:30AM EDT277.501.500.000.000.00-2350.00%
LLY221007P002800002022-10-07 9:35AM EDT280.000.010.000.010.00-526998.44%
LLY221007P002825002022-10-03 12:01PM EDT282.500.010.000.000.00-12550.00%
LLY221007P002850002022-10-04 9:41AM EDT285.000.380.002.030.00-3100187.99%
LLY221007P002875002022-10-04 1:20PM EDT287.500.010.000.000.00-1350.00%
LLY221007P002900002022-10-06 10:18AM EDT290.000.040.000.380.00-75206121.48%
LLY221007P002925002022-09-28 9:39AM EDT292.500.780.002.080.00-129161.72%
LLY221007P002950002022-10-06 10:32AM EDT295.000.040.010.050.00-16882.81%
LLY221007P002975002022-10-04 12:21PM EDT297.500.210.002.100.00-119143.85%
LLY221007P003000002022-10-06 3:30PM EDT300.000.040.000.130.00-3551778.52%
LLY221007P003025002022-10-05 12:34PM EDT302.500.100.002.150.00-539126.17%
LLY221007P003050002022-10-07 9:32AM EDT305.000.030.010.00-0.02-40.00%131125.00%
LLY221007P003075002022-10-06 3:58PM EDT307.500.280.000.000.00-75625.00%
LLY221007P003100002022-10-07 9:31AM EDT310.000.280.000.33+0.19+211.11%3838162.31%
LLY221007P003125002022-10-07 9:48AM EDT312.500.100.040.37-0.06-37.50%377257.62%
LLY221007P003150002022-10-07 9:42AM EDT315.000.150.050.36+0.04+36.36%1732550.00%
LLY221007P003175002022-10-05 1:49PM EDT317.500.300.001.050.00-46353.91%
LLY221007P003200002022-10-06 3:44PM EDT320.000.230.120.540.00-15530145.12%
LLY221007P003225002022-10-06 3:09PM EDT322.500.430.180.700.00-306139.01%
LLY221007P003250002022-10-07 9:31AM EDT325.000.400.531.61-0.38-48.72%1222943.65%
LLY221007P003275002022-10-07 9:38AM EDT327.501.300.342.20+0.50+62.50%611937.74%
LLY221007P003300002022-10-07 9:52AM EDT330.002.501.292.97+0.40+19.05%3020729.30%
LLY221007P003325002022-10-07 9:39AM EDT332.504.002.365.10+1.32+49.25%89735.62%
LLY221007P003350002022-10-07 9:38AM EDT335.006.044.657.30+2.14+54.87%2316839.80%
LLY221007P003375002022-10-06 3:48PM EDT337.505.656.9510.250.00-276859.35%
LLY221007P003400002022-10-06 2:52PM EDT340.008.259.3012.350.00-51658.94%
LLY221007P003425002022-10-06 10:34AM EDT342.509.1012.1014.600.00-101959.18%
LLY221007P003450002022-09-28 11:40AM EDT345.0011.0514.3017.450.00--178.37%
LLY221007P003500002022-10-03 12:33PM EDT350.0032.0419.3022.400.00-20092.38%
LLY221007P003525002022-09-28 9:43AM EDT352.5021.4022.1024.650.00--090.04%
LLY221007P003550002022-09-28 9:53AM EDT355.0022.9024.2527.750.00--0118.85%