Canada markets open in 8 hours 37 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
337.66-1.42 (-0.42%)
At close: 04:03PM EST
337.30 -0.36 (-0.11%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230421C001550002023-02-02 11:11AM EST155.00165.500.000.000.00-1100.00%
LLY230421C001650002023-02-02 9:41AM EST165.00166.000.000.000.00--00.00%
LLY230421C002000002022-12-21 1:20PM EST200.00171.85145.40148.950.00-12110.38%
LLY230421C002100002022-11-14 9:45AM EST210.00145.68154.05157.350.00-11159.22%
LLY230421C002200002023-01-19 2:43PM EST220.00135.650.000.000.00-100.00%
LLY230421C002300002023-01-20 1:44PM EST230.00114.250.000.000.00-700.00%
LLY230421C002500002023-02-03 10:58AM EST250.0091.600.000.000.00-100.00%
LLY230421C002600002023-01-23 1:31PM EST260.0085.300.000.000.00-100.00%
LLY230421C002700002022-08-22 11:23AM EST270.0070.2046.9050.000.00-550.00%
LLY230421C002800002023-02-02 11:26AM EST280.0046.910.000.000.00-100.00%
LLY230421C002900002023-01-20 2:23PM EST290.0059.030.000.000.00-100.00%
LLY230421C003000002023-02-06 9:31AM EST300.0046.340.000.000.00-400.00%
LLY230421C003100002023-02-06 9:31AM EST310.0038.100.000.000.00-400.00%
LLY230421C003200002023-02-06 3:10PM EST320.0026.800.000.000.00-1700.00%
LLY230421C003300002023-02-06 1:22PM EST330.0021.350.000.000.00-1500.00%
LLY230421C003400002023-02-06 3:33PM EST340.0014.450.000.000.00-6300.39%
LLY230421C003500002023-02-06 3:33PM EST350.009.950.000.000.00-7401.56%
LLY230421C003600002023-02-06 3:25PM EST360.006.550.000.000.00-703.13%
LLY230421C003700002023-02-06 12:41PM EST370.003.550.000.000.00-903.13%
LLY230421C003800002023-02-06 11:55AM EST380.002.470.000.000.00-806.25%
LLY230421C003900002023-02-06 12:53PM EST390.001.590.000.000.00-306.25%
LLY230421C004000002023-02-06 9:52AM EST400.001.000.000.000.00-206.25%
LLY230421C004100002023-02-06 12:58PM EST410.000.690.000.000.00-406.25%
LLY230421C004200002023-02-03 11:09AM EST420.001.120.000.000.00-2012.50%
LLY230421C004300002023-02-06 10:40AM EST430.000.720.000.000.00-1012.50%
LLY230421C004400002023-01-12 2:10PM EST440.001.810.000.000.00-1012.50%
LLY230421C004500002023-02-03 12:38PM EST450.000.400.000.000.00-5012.50%
LLY230421C004600002023-02-03 3:45PM EST460.000.300.000.000.00-2012.50%
LLY230421C004700002023-02-03 9:46AM EST470.000.390.000.000.00-1012.50%
LLY230421C004800002023-02-01 12:05PM EST480.000.230.000.000.00-11012.50%
LLY230421C004900002023-02-03 9:39AM EST490.000.300.000.000.00-1012.50%
LLY230421C005000002023-02-06 3:44PM EST500.000.200.000.000.00-8012.50%
LLY230421C005200002023-01-27 3:35PM EST520.000.240.000.000.00-5025.00%
LLY230421C005400002023-02-02 1:36PM EST540.000.210.000.000.00-1025.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230421P001550002023-01-24 1:14PM EST155.000.240.000.000.00-1025.00%
LLY230421P001600002023-01-23 1:15PM EST160.000.400.000.000.00-3025.00%
LLY230421P001650002022-11-02 12:33PM EST165.000.760.000.930.00-310374.61%
LLY230421P001700002023-01-06 3:58PM EST170.000.210.002.140.00-65581.96%
LLY230421P001750002022-12-16 12:05PM EST175.000.380.000.880.00-15468.48%
LLY230421P001800002022-12-13 3:37PM EST180.000.320.000.910.00-4466.16%
LLY230421P001850002022-12-20 11:04AM EST185.000.540.000.920.00-65363.65%
LLY230421P001900002023-02-01 3:40PM EST190.000.560.000.000.00-18025.00%
LLY230421P002000002022-10-20 1:31PM EST200.002.060.231.710.00--163.48%
LLY230421P002100002023-01-31 3:26PM EST210.000.280.000.000.00-1025.00%
LLY230421P002200002023-01-23 1:00PM EST220.000.350.000.000.00-1025.00%
LLY230421P002300002023-02-06 9:37AM EST230.000.150.000.000.00-1012.50%
LLY230421P002400002023-02-02 12:39PM EST240.000.500.000.000.00-32012.50%
LLY230421P002500002023-02-06 1:34PM EST250.000.750.000.000.00-1012.50%
LLY230421P002600002023-02-02 3:17PM EST260.000.940.000.000.00-56012.50%
LLY230421P002700002023-02-06 3:55PM EST270.000.950.000.000.00-13012.50%
LLY230421P002800002023-02-06 3:06PM EST280.001.450.000.000.00-106.25%
LLY230421P002900002023-02-06 3:39PM EST290.002.250.000.000.00-12606.25%
LLY230421P003000002023-02-06 1:37PM EST300.003.000.000.000.00-506.25%
LLY230421P003100002023-02-06 12:01PM EST310.005.350.000.000.00-103.13%
LLY230421P003200002023-02-06 3:55PM EST320.007.800.000.000.00-703.13%
LLY230421P003300002023-02-06 1:31PM EST330.0010.500.000.000.00-901.56%
LLY230421P003400002023-02-06 11:43AM EST340.0015.600.000.000.00-500.00%
LLY230421P003500002023-02-03 3:21PM EST350.0020.200.000.000.00-300.00%
LLY230421P003600002023-02-03 1:15PM EST360.0025.500.000.000.00-100.00%
LLY230421P003700002023-02-03 3:59PM EST370.0034.200.000.000.00-100.00%
LLY230421P003800002023-01-09 1:23PM EST380.0034.700.000.000.00-200.00%
LLY230421P003900002022-12-21 2:12PM EST390.0034.1045.7548.300.00-51650.00%
LLY230421P004000002022-12-06 1:22PM EST400.0043.8245.9048.400.00-230.00%
LLY230421P004100002022-12-08 1:21PM EST410.0048.5049.0052.550.00--20.00%
LLY230421P004300002022-10-06 12:23PM EST430.0098.1576.2079.500.00-210.00%
LLY230421P005400002023-01-19 3:31PM EST540.00189.200.000.000.00-2100.00%