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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230616C001400002022-07-01 12:51PM EST140.00182.80174.10177.150.00--10.00%
LLY230616C001500002022-07-27 11:29AM EST150.00179.03151.90154.800.00--00.00%
LLY230616C001900002022-08-09 1:48PM EST190.00119.20115.00118.900.00-3180.00%
LLY230616C001950002022-08-09 12:24PM EST195.00115.80111.05114.150.00-110.00%
LLY230616C002500002022-08-08 10:56AM EST250.0072.0066.7070.700.00-150.00%
LLY230616C002600002022-08-04 1:07PM EST260.0065.5060.7063.650.00--70.00%
LLY230616C002700002022-08-08 2:25PM EST270.0057.6053.4556.850.00--330.00%
LLY230616C002800002022-08-04 1:06PM EST280.0052.6547.7551.300.00-1230.00%
LLY230616C002900002022-08-11 11:09AM EST290.0045.7041.5545.55-1.30-2.77%1380.00%
LLY230616C003000002022-08-10 12:55PM EST300.0040.0136.9040.45-0.24-0.60%129215.58%
LLY230616C003100002022-08-08 11:36AM EST310.0033.9032.0034.800.00-26020.87%
LLY230616C003200002022-08-04 1:07PM EST320.0032.1528.5031.050.00-25225.33%
LLY230616C003300002022-08-10 12:40PM EST330.0026.3523.3527.80+0.20+0.76%31628.55%
LLY230616C003400002022-08-10 12:48PM EST340.0022.7519.9523.20+0.03+0.13%-3128.96%
LLY230616C003500002022-08-05 11:02AM EST350.0020.5017.0520.150.00-11730.45%
LLY230616C003600002022-08-05 2:46PM EST360.0016.5114.1017.800.00-21432.11%
LLY230616C003700002022-08-10 12:55PM EST370.0014.4011.6515.50-0.45-3.03%15233.23%
LLY230616C003800002022-08-01 2:44PM EST380.0020.759.4013.550.00--1734.31%
LLY230616C003900002022-08-10 12:55PM EST390.0010.188.5011.65-3.89-27.65%31934.98%
LLY230616C004000002022-08-04 8:54AM EST400.007.807.009.250.00--834.42%
LLY230616C004100002022-08-03 12:35PM EST410.0010.425.208.650.00--436.24%
LLY230616C004200002022-08-05 11:01AM EST420.006.654.256.900.00--335.80%
LLY230616C004300002022-08-02 9:24AM EST430.0010.753.506.600.00-1737.64%
LLY230616C004400002022-08-04 1:45PM EST440.005.202.286.100.00-1838.94%
LLY230616C004500002022-08-05 11:07AM EST450.003.901.774.350.00--337.26%
LLY230616C004600002022-08-01 2:25PM EST460.006.551.264.000.00--138.37%
LLY230616C004700002022-08-03 10:25AM EST470.004.200.863.850.00-1139.86%
LLY230616C004800002022-08-05 1:05PM EST480.002.440.623.350.00--240.27%
LLY230616C004900002022-08-04 2:54PM EST490.002.361.112.800.00--4140.28%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230616P001400002022-08-09 1:34PM EST140.001.490.922.710.00-610284.42%
LLY230616P001450002022-08-05 1:36PM EST145.001.601.102.950.00--9183.15%
LLY230616P001500002022-07-18 2:14PM EST150.001.501.293.200.00--1181.86%
LLY230616P001700002022-08-05 10:02AM EST170.002.752.054.450.00--1076.65%
LLY230616P001750002022-07-05 10:29AM EST175.003.701.645.100.00--274.51%
LLY230616P001800002022-07-11 2:04PM EST180.003.501.615.400.00--472.47%
LLY230616P001900002022-07-07 10:48AM EST190.004.003.805.750.00--2072.68%
LLY230616P002000002022-07-18 12:16PM EST200.004.504.656.400.00--1370.13%
LLY230616P002100002022-08-05 12:41PM EST210.006.905.007.950.00-11767.99%
LLY230616P002200002022-08-10 12:34PM EST220.008.207.9010.25-0.30-3.53%231570.05%
LLY230616P002300002022-08-02 12:07PM EST230.008.809.7011.800.00-16168.73%
LLY230616P002400002022-08-03 1:30PM EST240.0011.9511.3014.250.00-136867.74%
LLY230616P002500002022-08-02 9:20AM EST250.0011.8513.9517.000.00-13967.59%
LLY230616P002600002022-08-10 11:38AM EST260.0017.2517.1519.75-0.20-1.15%126267.36%
LLY230616P002700002022-08-04 8:43AM EST270.0020.5020.5022.850.00-371067.02%
LLY230616P002800002022-08-05 2:09PM EST280.0025.1023.3525.550.00-12465.50%
LLY230616P002900002022-08-10 1:08PM EST290.0027.8327.0530.05+5.33+23.69%15565.58%
LLY230616P003000002022-08-05 12:54PM EST300.0033.2531.0534.750.00-114165.53%
LLY230616P003100002022-08-04 8:47AM EST310.0038.0036.7039.600.00-12366.24%
LLY230616P003200002022-08-11 12:57PM EST320.0043.4041.8044.80+0.65+1.52%22566.35%
LLY230616P003300002022-08-08 11:25AM EST330.0049.5547.9551.900.00-523067.94%
LLY230616P003400002022-08-05 9:18AM EST340.0054.5054.4558.500.00-42469.01%
LLY230616P003500002022-08-09 10:09AM EST350.0062.0061.4564.500.00-2269.64%
LLY230616P003700002022-08-04 11:06AM EST370.0075.6076.5080.050.00--172.77%
LLY230616P004800002022-07-01 12:51PM EST480.00160.35166.25169.800.00--180.88%