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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230317C001850002022-08-09 12:24PM EST185.00122.30117.65120.500.00-120.00%
LLY230317C002000002022-07-22 1:02PM EST200.00131.00103.95106.800.00--10.00%
LLY230317C002300002022-07-11 1:53PM EST230.00108.0080.6083.500.00--210.00%
LLY230317C002400002022-08-04 2:21PM EST240.0076.5069.4072.400.00--20.00%
LLY230317C002700002022-08-04 1:09PM EST270.0053.0548.0550.650.00--50.00%
LLY230317C002800002022-08-04 8:33AM EST280.0048.0541.3044.650.00--90.00%
LLY230317C002900002022-08-04 8:37AM EST290.0041.0035.2038.700.00--70.00%
LLY230317C003000002022-08-11 10:33AM EST300.0031.0530.5032.95-2.60-7.73%2720.00%
LLY230317C003100002022-08-05 8:39AM EST310.0028.8025.7528.200.00-590.00%
LLY230317C003200002022-08-09 9:30AM EST320.0023.1521.2523.400.00-12025.60%
LLY230317C003300002022-08-04 8:52AM EST330.0021.0016.9019.700.00-1832.52%
LLY230317C003400002022-08-08 9:23AM EST340.0016.3114.4516.400.00--5236.70%
LLY230317C003500002022-08-10 2:02PM EST350.0013.0510.4013.90-0.39-2.90%14140.48%
LLY230317C003600002022-08-05 11:09AM EST360.0011.478.2011.650.00--2843.23%
LLY230317C003700002022-08-02 10:02AM EST370.0017.997.209.850.00-110745.78%
LLY230317C003800002022-08-09 2:07PM EST380.007.634.908.400.00-4548.16%
LLY230317C003900002022-08-09 2:07PM EST390.005.683.606.250.00-4247.58%
LLY230317C004000002022-08-09 2:12PM EST400.005.002.325.750.00-1550.95%
LLY230317C004100002022-08-04 9:47AM EST410.004.601.584.500.00--1051.23%
LLY230317C004200002022-08-04 9:47AM EST420.004.001.453.750.00--1252.51%
LLY230317C004300002022-08-04 1:18PM EST430.002.801.252.910.00--3852.68%
LLY230317C004400002022-08-04 12:22PM EST440.002.201.082.580.00--350.42%
LLY230317C004500002022-08-10 1:06PM EST450.001.521.072.02-0.08-5.00%213351.76%
LLY230317C004600002022-08-08 8:31AM EST460.002.000.761.480.00--17051.47%
LLY230317C004700002022-08-04 2:30PM EST470.001.380.661.410.00--30553.52%
LLY230317C004800002022-08-04 11:31AM EST480.001.060.391.140.00--10253.37%
LLY230317C004900002022-08-04 12:16PM EST490.000.740.501.420.00--8058.08%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230317P001400002022-08-09 10:58AM EST140.001.040.621.370.00-40241135.01%
LLY230317P001450002022-08-10 9:25AM EST145.000.830.711.46-0.48-36.64%3499132.03%
LLY230317P001500002022-07-19 12:39PM EST150.000.870.332.240.00--49131.03%
LLY230317P001550002022-08-09 1:56PM EST155.001.480.182.300.00-3030125.49%
LLY230317P001600002022-07-06 10:46AM EST160.001.460.772.770.00--1129.15%
LLY230317P001650002022-07-20 9:40AM EST165.001.671.211.960.00--88121.85%
LLY230317P001700002022-08-09 11:54AM EST170.001.600.853.150.00-11122.88%
LLY230317P002000002022-07-14 10:39AM EST200.003.102.084.550.00--3109.28%
LLY230317P002100002022-08-05 8:33AM EST210.004.652.745.100.00--1105.25%
LLY230317P002200002022-08-04 8:42AM EST220.005.504.607.100.00-527108.43%
LLY230317P002300002022-08-08 11:30AM EST230.007.005.058.900.00--38105.40%
LLY230317P002400002022-08-03 1:05PM EST240.008.557.6010.350.00-527105.46%
LLY230317P002500002022-07-13 10:02AM EST250.009.109.5011.600.00--43102.64%
LLY230317P002600002022-08-04 11:06AM EST260.0013.4012.0514.600.00--46103.24%
LLY230317P002700002022-08-09 2:07PM EST270.0015.1615.2017.950.00-4173104.05%
LLY230317P002800002022-07-06 9:54AM EST280.0015.8016.4018.700.00--497.19%
LLY230317P002900002022-08-10 1:08PM EST290.0022.2322.4025.05+4.09+22.55%-60104.07%
LLY230317P003000002022-08-04 11:09AM EST300.0027.3526.3029.000.00--21103.53%
LLY230317P003100002022-08-03 8:34AM EST310.0027.0031.6034.850.00-988106.11%
LLY230317P003300002022-08-04 11:06AM EST330.0043.4043.9046.700.00--53110.45%
LLY230317P003400002022-08-05 9:23AM EST340.0050.4550.4553.200.00--37112.47%
LLY230317P003500002022-08-04 11:05AM EST350.0056.8057.4560.200.00--6114.81%
LLY230317P003700002022-08-04 11:06AM EST370.0071.8072.7576.150.00--2121.14%
LLY230317P003800002022-07-19 12:25PM EST380.0065.8581.9084.500.00--6125.53%
LLY230317P004500002022-08-04 12:13PM EST450.00147.35148.55151.800.00--10158.81%