Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
342.10-5.91 (-1.70%)
At close: 04:03PM EST
343.10 +1.00 (+0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230721C002600002023-01-19 11:09AM EST260.0099.1487.4091.100.00-10010043.89%
LLY230721C002700002023-01-19 11:11AM EST270.0091.2279.5582.550.00--10042.23%
LLY230721C002800002023-01-23 1:21PM EST280.0073.7071.0574.150.00-1540.51%
LLY230721C003000002023-01-26 12:27PM EST300.0061.3755.1558.300.00-31337.44%
LLY230721C003200002023-01-10 11:20AM EST320.0050.3840.8544.200.00--135.02%
LLY230721C003400002023-01-26 1:51PM EST340.0033.6028.7531.850.00-11532.74%
LLY230721C003500002023-01-27 3:20PM EST350.0026.0023.9526.65-4.50-14.75%63631.90%
LLY230721C003600002023-01-26 12:22PM EST360.0023.5519.3022.550.00-54931.69%
LLY230721C003700002023-01-27 1:20PM EST370.0017.2015.6017.40-1.50-8.02%1115329.81%
LLY230721C003800002023-01-27 2:08PM EST380.0013.4111.5514.60-1.94-12.64%52129.95%
LLY230721C003900002023-01-27 12:37PM EST390.0010.108.8011.55-2.50-19.84%108829.28%
LLY230721C004000002023-01-27 3:51PM EST400.008.007.708.50-1.30-13.98%1017628.00%
LLY230721C004100002023-01-26 12:22PM EST410.007.455.257.600.00-6217829.13%
LLY230721C004200002023-01-27 10:13AM EST420.005.332.776.00+0.63+13.40%11728.89%
LLY230721C004300002023-01-06 2:09PM EST430.0011.102.024.700.00-4728.68%
LLY230721C004400002023-01-26 1:27PM EST440.003.501.923.500.00-152728.15%
LLY230721C004500002023-01-25 2:32PM EST450.002.240.833.150.00-1829.10%
LLY230721C004600002023-01-23 12:16PM EST460.001.820.502.450.00-11228.96%
LLY230721C004700002023-01-19 12:30PM EST470.002.640.232.450.00-4330.50%
LLY230721C004800002023-01-10 10:40AM EST480.002.190.392.110.00-1230.96%
LLY230721C005000002023-01-25 9:52AM EST500.000.800.501.530.00-228731.66%
LLY230721C005200002023-01-26 9:46AM EST520.000.600.501.130.00-1014032.37%
LLY230721C005400002023-01-27 9:52AM EST540.000.570.120.91-0.03-5.00%10067633.45%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230721P001800002023-01-27 3:38PM EST180.000.550.040.97+0.10+22.22%73149.28%
LLY230721P001850002023-01-27 2:24PM EST185.000.610.071.05+0.02+3.39%1670148.07%
LLY230721P001900002022-12-14 10:17AM EST190.001.400.071.630.00-8150.17%
LLY230721P001950002023-01-17 11:32AM EST195.000.630.081.400.00-4446.85%
LLY230721P002000002023-01-27 2:22PM EST200.000.800.071.40-0.30-27.27%16445.02%
LLY230721P002100002023-01-20 11:52AM EST210.001.110.071.890.00-101144.08%
LLY230721P002200002022-12-12 10:18AM EST220.002.480.492.650.00--143.71%
LLY230721P002300002023-01-11 3:34PM EST230.001.810.382.840.00-1240.77%
LLY230721P002400002023-01-20 11:41AM EST240.002.410.832.850.00-1637.25%
LLY230721P002500002023-01-20 10:10AM EST250.003.302.173.450.00-41835.57%
LLY230721P002600002023-01-27 2:05PM EST260.003.501.984.45-0.40-10.26%31534.59%
LLY230721P002700002023-01-19 3:11PM EST270.004.903.255.700.00-142733.66%
LLY230721P002900002023-01-19 3:55PM EST290.008.906.258.300.00-3830.63%
LLY230721P003000002023-01-25 12:01PM EST300.008.509.1510.900.00-36130.40%
LLY230721P003100002023-01-26 3:38PM EST310.0011.0710.7013.650.00-29129.71%
LLY230721P003200002023-01-24 1:23PM EST320.0014.7513.6517.150.00-272629.33%
LLY230721P003300002023-01-27 1:19PM EST330.0018.4017.1021.00-0.35-1.87%53528.73%
LLY230721P003400002023-01-26 1:27PM EST340.0020.8021.7024.200.00-62826.83%
LLY230721P003500002023-01-27 10:25AM EST350.0025.9526.8028.60+0.85+3.39%1220925.62%
LLY230721P003600002023-01-27 1:20PM EST360.0032.5032.0033.75+2.70+9.06%1514224.52%
LLY230721P003700002023-01-26 1:51PM EST370.0036.4537.9041.000.00-222625.04%
LLY230721P003800002023-01-20 2:16PM EST380.0046.6144.5547.600.00-12524.18%
LLY230721P003900002023-01-17 9:47AM EST390.0043.0852.1055.300.00-13823.98%
LLY230721P004000002023-01-24 9:59AM EST400.0059.7060.1063.200.00-22523.39%
LLY230721P004100002022-12-21 11:11AM EST410.0053.5066.1069.350.00--217.85%
LLY230721P004200002022-12-21 11:11AM EST420.0060.5074.9078.200.00-2514.75%
LLY230721P004300002023-01-03 12:41PM EST430.0072.5087.3090.300.00-101223.91%
LLY230721P004400002022-12-27 9:56AM EST440.0077.9091.3094.400.00-480.00%
LLY230721P004800002023-01-23 2:50PM EST480.00138.60137.00139.750.00-1030.20%