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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240119C001150002023-01-24 12:52PM EST115.00230.00223.00227.500.00-110957.75%
LLY240119C001200002022-12-15 2:13PM EST120.00239.40242.00246.000.00-13126.25%
LLY240119C001250002022-12-13 10:17AM EST125.00241.00234.00237.950.00-13115.42%
LLY240119C001300002023-01-12 2:58PM EST130.00230.31209.00213.500.00-5257.90%
LLY240119C001450002022-11-28 9:32AM EST145.00225.110.000.000.00-120.00%
LLY240119C001500002023-02-02 12:17PM EST150.00177.50190.30194.000.00-152053.87%
LLY240119C001550002023-02-02 11:52AM EST155.00170.63185.65190.000.00-11654.38%
LLY240119C001600002023-02-03 2:14PM EST160.00182.00181.05185.45+12.10+7.12%13553.83%
LLY240119C001650002022-09-14 2:19PM EST165.00152.28173.00177.500.00-21049.53%
LLY240119C001700002022-11-17 3:46PM EST170.00198.22194.05198.450.00-22893.82%
LLY240119C001750002022-12-08 11:30AM EST175.00204.00192.15196.500.00-1795.51%
LLY240119C001800002022-12-21 2:30PM EST180.00195.56170.00174.000.00-22965.17%
LLY240119C001850002022-12-21 2:28PM EST185.00191.09165.55169.450.00-16763.83%
LLY240119C001900002023-01-17 1:55PM EST190.00177.10153.50158.000.00-12653.66%
LLY240119C001950002022-12-21 1:42PM EST195.00182.35156.55160.000.00-97798560.81%
LLY240119C002000002023-02-03 12:46PM EST200.00149.30144.55149.00+19.30+14.85%226951.69%
LLY240119C002100002023-01-31 3:54PM EST210.00141.65136.00140.000.00-15475549.65%
LLY240119C002200002023-02-03 2:11PM EST220.00129.50127.00131.50-22.48-14.79%21,00348.29%
LLY240119C002300002023-01-19 1:28PM EST230.00133.16118.50123.000.00-63246.77%
LLY240119C002400002023-02-02 12:13PM EST240.0097.70110.00114.500.00-239145.11%
LLY240119C002500002023-02-03 11:36AM EST250.00105.90102.60105.85+14.50+15.86%115243.17%
LLY240119C002600002023-02-02 11:18AM EST260.0082.5094.8598.350.00-124242.40%
LLY240119C002700002023-02-03 3:24PM EST270.0088.8087.1090.50+16.80+23.33%28241.03%
LLY240119C002800002023-02-02 3:06PM EST280.0071.5080.0082.650.00-98539.52%
LLY240119C002900002023-01-27 3:57PM EST290.0076.4072.2075.800.00-110138.76%
LLY240119C003000002023-02-03 2:20PM EST300.0065.9065.6568.65+5.90+9.83%2046137.51%
LLY240119C003100002023-02-03 10:27AM EST310.0059.0059.4062.25+8.00+15.69%120136.70%
LLY240119C003200002023-02-03 11:16AM EST320.0056.0053.3055.80+8.07+16.84%534235.62%
LLY240119C003300002023-02-03 2:57PM EST330.0048.5547.1550.65+6.05+14.24%299435.34%
LLY240119C003400002023-02-03 3:35PM EST340.0044.2142.0045.35+9.21+26.31%4619034.69%
LLY240119C003500002023-02-03 3:35PM EST350.0039.2136.9540.30+7.21+22.53%845233.99%
LLY240119C003600002023-02-03 2:05PM EST360.0035.2533.0035.65+9.73+38.13%324733.35%
LLY240119C003700002023-02-03 3:13PM EST370.0031.5528.7031.70+7.55+31.46%938633.00%
LLY240119C003800002023-02-03 2:16PM EST380.0024.7525.0028.15+4.45+21.92%626632.72%
LLY240119C003900002023-02-03 3:32PM EST390.0023.8821.7525.00+8.03+50.66%541432.52%
LLY240119C004000002023-02-03 3:34PM EST400.0020.6518.5521.45+5.85+39.53%1440731.76%
LLY240119C004100002023-02-02 11:38AM EST410.0011.7015.7018.950.00-9726231.63%
LLY240119C004200002023-02-03 3:32PM EST420.0015.6313.0516.65+3.23+26.05%2251231.46%
LLY240119C004300002023-02-03 3:34PM EST430.0014.6511.4014.45+6.10+71.35%215731.16%
LLY240119C004400002023-02-03 3:55PM EST440.0011.129.8012.55+3.09+38.48%25730.93%
LLY240119C004500002023-02-03 3:10PM EST450.009.588.0511.30+3.35+53.77%823931.16%
LLY240119C004600002023-02-02 12:41PM EST460.004.706.709.700.00-234630.86%
LLY240119C004700002023-01-23 2:52PM EST470.008.005.508.400.00-119930.69%
LLY240119C004800002023-02-01 9:42AM EST480.005.724.307.35-0.48-7.74%247630.65%
LLY240119C004900002023-02-02 1:57PM EST490.002.993.356.400.00-214430.58%
LLY240119C005000002023-02-03 10:57AM EST500.004.202.574.85+1.05+33.33%643029.43%
LLY240119C005200002023-02-03 12:43PM EST520.002.831.414.10+1.01+55.49%53530.23%
LLY240119C005400002023-02-03 3:39PM EST540.002.000.802.66+0.50+33.33%389529.23%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240119P001150002023-02-03 12:21PM EST115.000.200.000.660.00-101,01352.83%
LLY240119P001200002023-02-02 11:35AM EST120.000.280.000.900.00-122753.37%
LLY240119P001250002022-12-06 9:38AM EST125.000.630.001.480.00-226555.93%
LLY240119P001300002023-02-02 12:04PM EST130.000.550.100.900.00-52349.54%
LLY240119P001350002022-12-21 2:43PM EST135.000.750.001.000.00-3948.57%
LLY240119P001400002023-01-13 11:34AM EST140.000.680.001.210.00-11748.34%
LLY240119P001450002023-01-13 3:55PM EST145.000.660.001.330.00-655747.39%
LLY240119P001500002023-01-20 1:52PM EST150.000.750.001.200.00-250844.85%
LLY240119P001550002023-01-30 9:59AM EST155.000.750.061.620.00-22845.64%
LLY240119P001600002023-01-30 1:15PM EST160.000.850.131.800.00-617244.89%
LLY240119P001650002023-02-03 10:26AM EST165.001.100.231.98-0.45-29.03%2010344.09%
LLY240119P001700002023-02-02 9:31AM EST170.001.230.342.180.00-22343.32%
LLY240119P001750002023-01-20 3:35PM EST175.001.400.452.400.00-101742.59%
LLY240119P001800002023-02-03 11:11AM EST180.001.450.572.64-0.75-34.09%611041.88%
LLY240119P001850002022-11-11 10:57AM EST185.003.201.403.400.00-117042.73%
LLY240119P001900002023-02-02 12:47PM EST190.002.700.913.200.00-110540.56%
LLY240119P001950002023-02-02 9:31AM EST195.002.501.103.550.00-17640.02%
LLY240119P002000002023-02-02 3:15PM EST200.003.001.403.900.00-332439.41%
LLY240119P002100002023-02-02 2:51PM EST210.003.501.954.250.00-577937.24%
LLY240119P002200002023-02-02 2:39PM EST220.005.152.565.200.00-715536.30%
LLY240119P002300002023-01-24 3:06PM EST230.005.003.906.150.00-123235.10%
LLY240119P002400002023-02-02 1:59PM EST240.008.004.707.550.00-336234.41%
LLY240119P002500002023-02-03 12:23PM EST250.007.405.758.00-2.10-22.11%424932.09%
LLY240119P002600002023-02-03 10:39AM EST260.009.407.7510.75-1.10-10.48%123332.68%
LLY240119P002700002023-02-03 11:58AM EST270.0010.889.6512.60-2.57-19.11%322931.73%
LLY240119P002800002023-02-03 11:58AM EST280.0012.9012.1015.05-2.50-16.23%522831.15%
LLY240119P002900002023-02-02 10:34AM EST290.0019.8514.5517.850.00-1633730.60%
LLY240119P003000002023-02-03 3:55PM EST300.0018.8517.5519.40-2.15-10.24%18253328.64%
LLY240119P003100002023-02-03 10:10AM EST310.0022.1020.3523.60-3.95-15.16%515328.76%
LLY240119P003200002023-02-03 3:34PM EST320.0025.0024.0527.35-7.50-23.08%763128.14%
LLY240119P003300002023-02-03 1:28PM EST330.0028.8128.0530.30-6.29-17.92%3712926.60%
LLY240119P003400002023-02-03 1:08PM EST340.0033.6032.4034.75-6.75-16.73%468425.93%
LLY240119P003500002023-02-02 2:28PM EST350.0046.2537.1540.650.00-21155526.03%
LLY240119P003600002023-02-02 2:20PM EST360.0052.9042.9546.050.00-7527325.42%
LLY240119P003700002023-02-02 1:58PM EST370.0060.0048.2051.750.00-41324.70%
LLY240119P003800002023-01-06 2:42PM EST380.0047.3054.9558.300.00-606524.31%
LLY240119P003900002022-12-21 2:56PM EST390.0052.8558.1061.950.00-13321.04%
LLY240119P004000002022-11-30 12:00PM EST400.0062.9157.3561.250.00-448.94%
LLY240119P004200002023-01-03 9:34AM EST420.0072.000.000.000.00-450.00%
LLY240119P004300002022-12-12 2:22PM EST430.0080.2577.8582.450.00-130.00%
LLY240119P004400002022-11-16 2:37PM EST440.0098.0088.6092.150.00--00.00%
LLY240119P004500002022-07-26 12:31PM EST450.00126.26134.55137.600.00-2344.99%
LLY240119P004700002022-08-04 9:47AM EST470.00165.35167.00171.500.00--257.51%
LLY240119P004800002022-08-19 10:58AM EST480.00157.70170.00172.850.00-2652.71%
LLY240119P004900002022-08-05 2:59PM EST490.00189.00187.00191.000.00-1160.27%
LLY240119P005000002022-11-01 9:12AM EST500.00155.000.000.000.00-1260.00%