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
LLY230217C001400002023-01-23 11:34AM EST140.00203.59197.65200.850.00-68182.81%
LLY230217C001450002022-12-13 9:33AM EST145.00220.500.000.000.00--10.00%
LLY230217C001500002023-02-02 10:33AM EST150.00172.89187.75190.700.00-11166.41%
LLY230217C001600002022-11-14 9:45AM EST160.00193.45202.40205.750.00-11482.35%
LLY230217C001700002022-11-14 9:45AM EST170.00183.60191.95195.200.00-11448.00%
LLY230217C001850002022-12-08 10:15AM EST185.00187.50177.20180.200.00--1407.31%
LLY230217C001900002022-10-03 10:56AM EST190.00131.65169.15172.300.00--1372.56%
LLY230217C001950002022-12-13 9:33AM EST195.00171.000.000.000.00--10.00%
LLY230217C002000002022-12-01 9:38AM EST200.00174.45165.35168.550.00-11391.20%
LLY230217C002100002022-12-15 10:11AM EST210.00148.25151.40154.700.00-44341.14%
LLY230217C002200002022-11-09 10:46AM EST220.00150.24149.60152.450.00-160367.35%
LLY230217C002300002023-01-18 3:47PM EST230.00123.00108.00111.050.00-1398.63%
LLY230217C002400002023-02-02 10:24AM EST240.0084.0098.00100.800.00-1484.67%
LLY230217C002500002023-01-05 9:34AM EST250.00109.2087.5091.000.00-505369.34%
LLY230217C002600002023-01-31 12:55PM EST260.0082.2477.4581.000.00-31360.06%
LLY230217C002700002023-02-03 1:04PM EST270.0070.9267.9071.05+20.27+40.02%91561.04%
LLY230217C002800002023-01-25 3:52PM EST280.0069.7157.8561.250.00-2854.35%
LLY230217C002900002023-02-02 3:40PM EST290.0040.9148.0051.050.00-7811963.76%
LLY230217C002950002023-01-23 11:02AM EST295.0050.3542.5546.150.00--059.35%
LLY230217C003000002023-02-03 1:04PM EST300.0040.9738.0041.30+12.27+42.75%913055.23%
LLY230217C003100002023-02-03 1:19PM EST310.0031.8528.2031.30+10.10+46.44%1421444.45%
LLY230217C003200002023-02-03 1:34PM EST320.0022.4219.3522.00+9.32+71.15%2312837.25%
LLY230217C003225002023-02-03 11:52AM EST322.5017.6216.6019.35+6.11+53.08%2115033.46%
LLY230217C003250002023-02-03 2:35PM EST325.0014.7515.1516.50+5.05+52.06%6410728.65%
LLY230217C003275002023-02-03 11:49AM EST327.5013.7513.2514.60+5.55+67.68%249228.48%
LLY230217C003300002023-02-03 3:52PM EST330.0011.4611.5012.35+4.61+67.30%15943026.31%
LLY230217C003325002023-02-03 3:53PM EST332.509.609.7510.30+3.85+66.96%718724.72%
LLY230217C003350002023-02-03 2:10PM EST335.008.508.108.65+4.25+100.00%10311224.32%
LLY230217C003375002023-02-03 2:49PM EST337.506.356.607.10+3.00+89.55%942423.76%
LLY230217C003400002023-02-03 3:56PM EST340.005.555.305.75+3.00+117.65%47046223.37%
LLY230217C003425002023-02-03 3:28PM EST342.504.704.204.60+2.20+88.00%20423423.13%
LLY230217C003450002023-02-03 3:59PM EST345.003.353.253.65+1.73+106.79%5457823.06%
LLY230217C003475002023-02-03 1:17PM EST347.503.452.472.94+2.24+185.12%4285823.38%
LLY230217C003500002023-02-03 3:54PM EST350.001.951.792.19+0.95+95.00%48777522.94%
LLY230217C003525002023-02-03 3:22PM EST352.501.221.161.73-0.12-8.96%103423.28%
LLY230217C003550002023-02-03 3:57PM EST355.001.200.511.70+0.10+9.09%125825.61%
LLY230217C003575002023-02-03 11:54AM EST357.500.860.402.07+0.55+177.42%123530.09%
LLY230217C003600002023-02-03 3:47PM EST360.000.650.500.73+0.30+85.71%6487123.49%
LLY230217C003625002023-02-03 12:07PM EST362.500.850.141.07-0.05-5.56%621728.24%
LLY230217C003650002023-02-03 3:40PM EST365.000.460.050.70+0.31+206.67%3011627.08%
LLY230217C003700002023-02-03 3:49PM EST370.000.280.200.40+0.06+27.27%2989127.20%
LLY230217C003725002023-02-01 3:57PM EST372.500.810.002.310.00-11845.11%
LLY230217C003750002023-02-03 11:45AM EST375.000.210.000.94-0.38-64.41%220436.72%
LLY230217C003800002023-02-03 1:16PM EST380.000.200.050.69+0.03+17.65%82,76137.55%
LLY230217C003850002023-02-01 10:24AM EST385.000.510.002.220.00-2554.59%
LLY230217C003900002023-02-03 12:52PM EST390.000.380.000.40+0.37+3,700.00%1089239.62%
LLY230217C004000002023-02-02 2:26PM EST400.000.010.002.180.00-3042955.18%
LLY230217C004050002023-02-03 9:50AM EST405.000.800.002.18+0.54+207.69%1258.30%
LLY230217C004100002023-02-02 12:33PM EST410.000.150.002.170.00-4534561.30%
LLY230217C004150002023-01-23 11:51AM EST415.000.130.032.170.00--164.48%
LLY230217C004200002023-02-03 12:04PM EST420.000.080.010.10+0.01+14.29%411,03046.00%
LLY230217C004250002023-02-02 1:05PM EST425.000.040.002.160.00-1970.02%
LLY230217C004300002023-01-23 2:43PM EST430.000.170.002.160.00-614272.80%
LLY230217C004400002023-01-31 1:44PM EST440.000.390.002.150.00-110978.17%
LLY230217C004500002023-01-20 1:34PM EST450.000.050.002.150.00-283583.40%
LLY230217C004600002023-01-20 1:34PM EST460.000.050.002.140.00-410688.38%
LLY230217C004700002023-01-27 3:18PM EST470.000.050.000.040.00-524556.25%
LLY230217C004800002023-02-02 9:32AM EST480.000.040.000.040.00-113559.77%
LLY230217C004900002023-02-02 3:21PM EST490.000.010.002.140.00-171102.54%
LLY230217C005000002023-01-20 12:56PM EST500.000.120.000.250.00-13513879.10%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230217P001400002022-12-21 10:20AM EST140.000.410.000.770.00-183202.73%
LLY230217P001450002022-11-14 3:12PM EST145.000.150.000.460.00-20123182.62%
LLY230217P001500002022-11-22 3:50PM EST150.000.450.000.210.00-55157160.55%
LLY230217P001550002022-12-19 3:44PM EST155.000.040.000.750.00-41599180.47%
LLY230217P001600002023-01-25 2:21PM EST160.000.370.000.350.00-33133157.62%
LLY230217P001650002022-12-20 10:03AM EST165.000.370.000.900.00-285171.58%
LLY230217P001700002022-12-02 1:44PM EST170.000.080.000.930.00-1036165.82%
LLY230217P001750002022-12-20 10:03AM EST175.000.370.000.910.00-448158.98%
LLY230217P001800002022-12-22 1:02PM EST180.000.330.000.200.00-11126.17%
LLY230217P001850002022-12-20 9:33AM EST185.000.110.000.250.00-57321124.22%
LLY230217P001900002023-02-02 10:03AM EST190.000.010.000.200.00-468116.21%
LLY230217P001950002022-07-06 12:46PM EST195.002.441.144.050.00--1185.94%
LLY230217P002000002023-02-02 10:33AM EST200.000.100.000.200.00-145106.64%
LLY230217P002100002023-01-11 2:15PM EST210.000.100.000.200.00-1697.66%
LLY230217P002200002023-01-27 10:05AM EST220.000.010.000.200.00-11,26088.87%
LLY230217P002300002023-02-02 9:31AM EST230.000.030.000.200.00-103880.66%
LLY230217P002400002023-02-02 9:31AM EST240.000.030.002.130.00-1011103.96%
LLY230217P002500002023-02-02 12:36PM EST250.000.040.000.040.00-616754.69%
LLY230217P002600002023-02-03 10:40AM EST260.000.040.000.04-0.02-33.33%216651.56%
LLY230217P002700002023-02-02 9:47AM EST270.000.060.000.07-0.14-70.00%16947.85%
LLY230217P002800002023-02-03 3:26PM EST280.000.140.100.20-0.26-65.00%3017747.22%
LLY230217P002900002023-02-03 3:12PM EST290.000.230.050.25-0.17-42.50%259441.11%
LLY230217P002950002023-02-02 3:23PM EST295.000.400.101.180.00-545351.09%
LLY230217P003000002023-02-03 3:26PM EST300.000.400.220.50-0.22-35.48%12563238.09%
LLY230217P003050002023-02-03 12:26PM EST305.000.330.201.32-0.83-71.55%58442.76%
LLY230217P003100002023-02-03 2:57PM EST310.001.000.600.85-0.35-25.93%831,01633.62%
LLY230217P003150002023-02-03 1:26PM EST315.000.800.691.75-1.66-67.48%156635.93%
LLY230217P003175002023-02-03 12:26PM EST317.500.930.621.50-2.07-69.00%26831.60%
LLY230217P003200002023-02-03 3:53PM EST320.001.351.252.02-1.65-55.00%3471,13232.23%
LLY230217P003225002023-02-03 3:28PM EST322.501.771.231.85-2.78-61.10%248828.44%
LLY230217P003250002023-02-03 1:18PM EST325.001.711.782.39-2.82-62.25%11718728.50%
LLY230217P003275002023-02-03 3:42PM EST327.502.202.162.71-3.68-62.59%6210627.03%
LLY230217P003300002023-02-03 3:56PM EST330.003.102.703.20-3.25-51.18%2811,41826.01%
LLY230217P003325002023-02-03 11:59AM EST332.503.903.503.95-4.35-52.73%5210625.67%
LLY230217P003350002023-02-03 1:43PM EST335.003.874.404.80-5.93-60.51%6236525.23%
LLY230217P003375002023-02-03 2:48PM EST337.506.305.405.85-12.24-66.02%332425.01%
LLY230217P003400002023-02-03 3:58PM EST340.006.806.557.10-6.20-47.69%5531,29324.99%
LLY230217P003425002023-02-03 3:32PM EST342.507.308.058.45-10.54-59.08%2930024.79%
LLY230217P003450002023-02-03 3:53PM EST345.0010.179.5010.10-11.82-53.75%92725.19%
LLY230217P003475002023-02-03 1:53PM EST347.5010.1010.2512.85-16.08-61.42%1346229.61%
LLY230217P003500002023-02-02 3:12PM EST350.0023.5412.8515.050.00-781,55431.58%
LLY230217P003525002023-02-03 3:44PM EST352.5015.0014.5016.85-14.29-48.79%710031.51%
LLY230217P003550002023-02-03 2:11PM EST355.0017.3016.4019.10-8.21-32.18%31133.15%
LLY230217P003575002023-02-01 9:44AM EST357.5016.1018.1521.450.00-201535.08%
LLY230217P003600002023-02-03 12:18PM EST360.0021.8620.5524.00-17.34-44.23%1544137.90%
LLY230217P003650002023-02-02 10:25AM EST365.0043.5025.3028.200.00-2638.34%
LLY230217P003700002023-02-02 2:41PM EST370.0046.1830.2533.200.00-420242.77%
LLY230217P003800002023-02-02 3:54PM EST380.0050.8940.2543.200.00-271251.10%
LLY230217P003900002023-02-02 1:52PM EST390.0067.5050.1053.550.00-21861.34%
LLY230217P004000002023-02-02 9:53AM EST400.0067.9560.2563.150.00-11151.42%
LLY230217P004100002023-01-10 10:57AM EST410.0061.8570.2073.150.00-12256.98%
LLY230217P004200002022-12-13 2:58PM EST420.0059.6359.9062.250.00--00.00%
LLY230217P004250002023-01-24 9:45AM EST425.0080.0084.7588.050.00--160.35%
LLY230217P004300002023-01-09 11:29AM EST430.0070.2089.8593.000.00-1063.43%
LLY230217P004350002023-01-24 9:41AM EST435.0090.0094.6598.150.00--165.38%
LLY230217P004600002023-02-02 9:31AM EST460.00129.10119.70123.000.00-2275.88%
LLY230217P004900002022-11-14 9:47AM EST490.00147.70126.55129.400.00-100.00%