Canada markets open in 3 hours 55 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.42-2.64 (-1.09%)
At close: 04:03PM EST
238.51 -1.91 (-0.79%)
Pre-Market: 05:14AM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220128C001550002022-01-18 12:05AM EST155.0088.300.000.000.00--00.00%
LLY220128C002000002022-01-18 12:05AM EST200.0043.550.000.000.00--00.00%
LLY220128C002050002021-12-16 9:53AM EST205.0073.0037.5040.800.00-55165.75%
LLY220128C002200002022-01-24 3:54PM EST220.0020.780.000.000.00-400.00%
LLY220128C002300002022-01-24 3:53PM EST230.0011.420.000.000.00-600.00%
LLY220128C002400002022-01-24 3:55PM EST240.004.900.000.000.00-16200.00%
LLY220128C002425002022-01-24 3:57PM EST242.503.200.000.000.00-2401.56%
LLY220128C002450002022-01-24 3:57PM EST245.002.350.000.000.00-23106.25%
LLY220128C002475002022-01-24 3:53PM EST247.501.620.000.000.00-2006.25%
LLY220128C002500002022-01-24 3:57PM EST250.001.000.000.000.00-9006.25%
LLY220128C002525002022-01-24 3:51PM EST252.500.650.000.000.00-41012.50%
LLY220128C002550002022-01-24 3:52PM EST255.000.450.000.000.00-16012.50%
LLY220128C002575002022-01-24 10:13AM EST257.500.320.000.000.00-10012.50%
LLY220128C002600002022-01-24 3:58PM EST260.000.250.000.000.00-144012.50%
LLY220128C002625002022-01-24 10:43AM EST262.500.150.000.000.00-5025.00%
LLY220128C002650002022-01-24 10:10AM EST265.000.250.000.000.00-6025.00%
LLY220128C002675002022-01-18 10:36AM EST267.500.100.000.000.00-2025.00%
LLY220128C002700002022-01-24 12:11PM EST270.000.070.000.000.00-1025.00%
LLY220128C002725002022-01-24 10:05AM EST272.500.010.000.000.00-1025.00%
LLY220128C002750002022-01-21 12:16PM EST275.000.040.000.000.00-1025.00%
LLY220128C002775002022-01-18 12:05AM EST277.500.300.000.000.00-2025.00%
LLY220128C002800002022-01-19 3:35PM EST280.000.050.000.000.00-4025.00%
LLY220128C002850002022-01-18 3:31PM EST285.001.850.000.000.00-1025.00%
LLY220128C002900002022-01-07 11:55AM EST290.000.670.000.000.00-10050.00%
LLY220128C002950002022-01-20 12:06PM EST295.000.010.000.000.00-1050.00%
LLY220128C003000002022-01-18 2:35PM EST300.000.050.000.000.00-1050.00%
LLY220128C003050002021-12-27 12:35PM EST305.001.800.000.000.00-3050.00%
LLY220128C003100002022-01-10 12:43PM EST310.000.380.000.000.00-1050.00%
LLY220128C003150002021-12-30 11:48AM EST315.000.760.000.000.00-1050.00%
LLY220128C003200002021-12-22 3:38PM EST320.000.380.002.130.00--2168.07%
LLY220128C003500002022-01-18 12:05AM EST350.000.050.000.000.00--050.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220128P001650002021-12-15 3:46PM EST165.001.140.001.050.00--1195.51%
LLY220128P001700002021-12-15 3:46PM EST170.001.220.000.910.00--1177.64%
LLY220128P002000002022-01-24 3:05PM EST200.000.140.000.000.00-3050.00%
LLY220128P002050002022-01-24 1:45PM EST205.000.350.000.000.00-1025.00%
LLY220128P002100002022-01-21 1:27PM EST210.000.110.000.000.00-31025.00%
LLY220128P002150002022-01-24 3:44PM EST215.000.350.000.000.00-6025.00%
LLY220128P002200002022-01-24 3:46PM EST220.000.550.000.000.00-47025.00%
LLY220128P002250002022-01-24 12:31PM EST225.002.000.000.000.00-10012.50%
LLY220128P002300002022-01-24 3:57PM EST230.001.400.000.000.00-31012.50%
LLY220128P002325002022-01-24 2:08PM EST232.502.900.000.000.00-806.25%
LLY220128P002350002022-01-24 3:46PM EST235.002.620.000.000.00-1906.25%
LLY220128P002375002022-01-24 3:34PM EST237.504.320.000.000.00-3003.13%
LLY220128P002400002022-01-24 2:46PM EST240.006.260.000.000.00-11700.39%
LLY220128P002425002022-01-24 3:46PM EST242.506.100.000.000.00-6100.00%
LLY220128P002450002022-01-24 10:51AM EST245.0010.060.000.000.00-700.00%
LLY220128P002475002022-01-21 3:23PM EST247.506.980.000.000.00-2100.00%
LLY220128P002500002022-01-24 12:57PM EST250.0015.180.000.000.00-8600.00%
LLY220128P002525002022-01-21 12:22PM EST252.5010.380.000.000.00-200.00%
LLY220128P002550002022-01-24 11:53AM EST255.0021.420.000.000.00-100.00%
LLY220128P002575002022-01-19 10:03AM EST257.5010.200.000.000.00-100.00%
LLY220128P002600002022-01-24 3:35PM EST260.0022.410.000.000.00-1500.00%
LLY220128P002625002022-01-21 11:29AM EST262.5018.640.000.000.00-400.00%
LLY220128P002650002022-01-24 10:10AM EST265.0026.840.000.000.00-300.00%
LLY220128P002700002022-01-24 3:35PM EST270.0032.410.000.000.00-1400.00%
LLY220128P002725002022-01-18 2:55PM EST272.5024.670.000.000.00-300.00%
LLY220128P002750002022-01-24 10:10AM EST275.0036.800.000.000.00-300.00%
LLY220128P002800002021-12-31 12:03PM EST280.008.950.000.000.00-600.00%
LLY220128P002850002021-12-31 11:32AM EST285.0011.900.000.000.00-1100.00%