Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220128C00155000 | 2022-01-18 12:05AM EST | 155.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY220128C00200000 | 2022-01-18 12:05AM EST | 200.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY220128C00205000 | 2021-12-16 9:53AM EST | 205.00 | 73.00 | 37.50 | 40.80 | 0.00 | - | 5 | 5 | 165.75% |
| LLY220128C00220000 | 2022-01-24 3:54PM EST | 220.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY220128C00230000 | 2022-01-24 3:53PM EST | 230.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY220128C00240000 | 2022-01-24 3:55PM EST | 240.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| LLY220128C00242500 | 2022-01-24 3:57PM EST | 242.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| LLY220128C00245000 | 2022-01-24 3:57PM EST | 245.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| LLY220128C00247500 | 2022-01-24 3:53PM EST | 247.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY220128C00250000 | 2022-01-24 3:57PM EST | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| LLY220128C00252500 | 2022-01-24 3:51PM EST | 252.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LLY220128C00255000 | 2022-01-24 3:52PM EST | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY220128C00257500 | 2022-01-24 10:13AM EST | 257.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY220128C00260000 | 2022-01-24 3:58PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| LLY220128C00262500 | 2022-01-24 10:43AM EST | 262.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY220128C00265000 | 2022-01-24 10:10AM EST | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY220128C00267500 | 2022-01-18 10:36AM EST | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY220128C00270000 | 2022-01-24 12:11PM EST | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY220128C00272500 | 2022-01-24 10:05AM EST | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY220128C00275000 | 2022-01-21 12:16PM EST | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY220128C00277500 | 2022-01-18 12:05AM EST | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY220128C00280000 | 2022-01-19 3:35PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY220128C00285000 | 2022-01-18 3:31PM EST | 285.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY220128C00290000 | 2022-01-07 11:55AM EST | 290.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LLY220128C00295000 | 2022-01-20 12:06PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY220128C00300000 | 2022-01-18 2:35PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY220128C00305000 | 2021-12-27 12:35PM EST | 305.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY220128C00310000 | 2022-01-10 12:43PM EST | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY220128C00315000 | 2021-12-30 11:48AM EST | 315.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY220128C00320000 | 2021-12-22 3:38PM EST | 320.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | - | 2 | 168.07% |
| LLY220128C00350000 | 2022-01-18 12:05AM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220128P00165000 | 2021-12-15 3:46PM EST | 165.00 | 1.14 | 0.00 | 1.05 | 0.00 | - | - | 1 | 195.51% |
| LLY220128P00170000 | 2021-12-15 3:46PM EST | 170.00 | 1.22 | 0.00 | 0.91 | 0.00 | - | - | 1 | 177.64% |
| LLY220128P00200000 | 2022-01-24 3:05PM EST | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY220128P00205000 | 2022-01-24 1:45PM EST | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY220128P00210000 | 2022-01-21 1:27PM EST | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LLY220128P00215000 | 2022-01-24 3:44PM EST | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY220128P00220000 | 2022-01-24 3:46PM EST | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| LLY220128P00225000 | 2022-01-24 12:31PM EST | 225.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY220128P00230000 | 2022-01-24 3:57PM EST | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LLY220128P00232500 | 2022-01-24 2:08PM EST | 232.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY220128P00235000 | 2022-01-24 3:46PM EST | 235.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LLY220128P00237500 | 2022-01-24 3:34PM EST | 237.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LLY220128P00240000 | 2022-01-24 2:46PM EST | 240.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.39% |
| LLY220128P00242500 | 2022-01-24 3:46PM EST | 242.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| LLY220128P00245000 | 2022-01-24 10:51AM EST | 245.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY220128P00247500 | 2022-01-21 3:23PM EST | 247.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY220128P00250000 | 2022-01-24 12:57PM EST | 250.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LLY220128P00252500 | 2022-01-21 12:22PM EST | 252.50 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY220128P00255000 | 2022-01-24 11:53AM EST | 255.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY220128P00257500 | 2022-01-19 10:03AM EST | 257.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY220128P00260000 | 2022-01-24 3:35PM EST | 260.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY220128P00262500 | 2022-01-21 11:29AM EST | 262.50 | 18.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY220128P00265000 | 2022-01-24 10:10AM EST | 265.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY220128P00270000 | 2022-01-24 3:35PM EST | 270.00 | 32.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY220128P00272500 | 2022-01-18 2:55PM EST | 272.50 | 24.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY220128P00275000 | 2022-01-24 10:10AM EST | 275.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY220128P00280000 | 2021-12-31 12:03PM EST | 280.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY220128P00285000 | 2021-12-31 11:32AM EST | 285.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
