Canada markets open in 7 hours 34 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
332.64+1.67 (+0.50%)
At close: 04:03PM EDT
335.00 +2.36 (+0.71%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324C002100002023-03-14 11:10AM EDT210.00115.130.000.000.00--00.00%
LLY230324C002450002023-03-13 9:37AM EDT245.0077.290.000.000.00--00.00%
LLY230324C002950002023-03-10 1:02PM EDT295.0025.900.000.000.00-1600.00%
LLY230324C003000002023-03-22 10:35AM EDT300.0036.650.000.000.00-1000.00%
LLY230324C003050002023-02-28 4:51PM EDT305.0012.050.000.000.00-14000.00%
LLY230324C003075002023-03-20 10:00AM EDT307.5026.070.000.000.00-100.00%
LLY230324C003100002023-03-22 10:52AM EDT310.0024.750.000.000.00-300.00%
LLY230324C003125002023-03-09 10:42AM EDT312.508.850.000.000.00--00.00%
LLY230324C003150002023-03-23 10:53AM EDT315.0018.680.000.000.00-100.00%
LLY230324C003175002023-03-23 2:29PM EDT317.5015.900.000.000.00-200.00%
LLY230324C003200002023-03-21 9:31AM EDT320.0014.570.000.000.00-200.00%
LLY230324C003225002023-03-22 3:05PM EDT322.5011.350.000.000.00-300.00%
LLY230324C003250002023-03-23 3:53PM EDT325.008.500.000.000.00-1800.00%
LLY230324C003275002023-03-23 2:32PM EDT327.506.640.000.000.00-200.00%
LLY230324C003300002023-03-23 1:34PM EDT330.003.950.000.000.00-1200.00%
LLY230324C003325002023-03-23 1:09PM EDT332.501.960.000.000.00-1200.00%
LLY230324C003350002023-03-23 3:35PM EDT335.001.250.000.000.00-11003.13%
LLY230324C003375002023-03-23 3:58PM EDT337.500.380.000.000.00-3406.25%
LLY230324C003400002023-03-23 3:54PM EDT340.000.150.000.000.00-116012.50%
LLY230324C003425002023-03-23 3:00PM EDT342.500.080.000.000.00-15012.50%
LLY230324C003450002023-03-23 1:48PM EDT345.000.050.000.000.00-50012.50%
LLY230324C003475002023-03-23 9:36AM EDT347.500.040.000.000.00-2025.00%
LLY230324C003500002023-03-23 3:12PM EDT350.000.010.000.000.00-1025.00%
LLY230324C003525002023-03-21 10:43AM EDT352.500.240.000.000.00-1025.00%
LLY230324C003550002023-03-15 10:45AM EDT355.000.310.000.000.00-3025.00%
LLY230324C003575002023-03-13 2:33PM EDT357.500.200.000.000.00--025.00%
LLY230324C003600002023-03-20 3:53PM EDT360.000.030.000.000.00-29025.00%
LLY230324C003650002023-03-15 10:23AM EDT365.000.200.000.000.00-1050.00%
LLY230324C003700002023-03-16 1:31PM EDT370.000.080.000.000.00-1050.00%
LLY230324C003750002023-02-28 2:27PM EDT375.000.150.000.000.00-27050.00%
LLY230324C003800002023-02-28 2:45PM EDT380.000.200.000.000.00-12050.00%
LLY230324C003900002023-03-06 10:45AM EDT390.000.100.000.000.00-3050.00%
LLY230324C003950002023-02-16 10:56AM EDT395.000.400.002.130.00--10212.50%
LLY230324C004000002023-02-15 4:53PM EDT400.000.130.002.130.00-1012224.32%
LLY230324C004100002023-02-06 12:42PM EDT410.000.300.002.140.00-11247.27%
LLY230324C004200002023-02-10 4:22PM EDT420.000.100.002.130.00--1268.85%
LLY230324C004300002023-02-14 12:48PM EDT430.000.160.001.110.00-73257.42%
LLY230324C004350002023-02-14 12:48PM EDT435.000.170.001.110.00--3266.80%
LLY230324C004500002023-02-10 11:07AM EDT450.000.090.002.130.00--3329.20%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324P002400002023-03-17 1:32PM EDT240.000.260.000.000.00-1050.00%
LLY230324P002500002023-02-10 12:11PM EDT250.000.160.002.130.00--0333.11%
LLY230324P002550002023-03-17 3:35PM EDT255.000.050.000.000.00-168050.00%
LLY230324P002600002023-03-17 3:37PM EDT260.000.060.000.000.00-31050.00%
LLY230324P002650002023-03-17 3:39PM EDT265.000.070.000.000.00-11050.00%
LLY230324P002700002023-02-24 4:15PM EDT270.000.550.000.000.00-1050.00%
LLY230324P002800002023-03-17 3:59PM EDT280.000.380.000.000.00-1050.00%
LLY230324P002850002023-03-16 3:00PM EDT285.000.100.000.000.00-2050.00%
LLY230324P002900002023-03-22 3:07PM EDT290.000.550.000.000.00-35050.00%
LLY230324P002925002023-03-16 2:59PM EDT292.500.100.000.000.00-1050.00%
LLY230324P002950002023-03-21 3:20PM EDT295.000.310.000.000.00-1050.00%
LLY230324P002975002023-03-23 2:17PM EDT297.500.030.000.000.00-1050.00%
LLY230324P003000002023-03-23 11:01AM EDT300.000.030.000.000.00-35050.00%
LLY230324P003025002023-03-23 10:24AM EDT302.500.040.000.000.00-2050.00%
LLY230324P003050002023-03-23 1:24PM EDT305.000.510.000.000.00-3025.00%
LLY230324P003075002023-03-23 2:18PM EDT307.500.050.000.000.00-11025.00%
LLY230324P003100002023-03-22 1:06PM EDT310.000.120.000.000.00-4025.00%
LLY230324P003125002023-03-23 1:22PM EDT312.500.650.000.000.00-2025.00%
LLY230324P003150002023-03-23 2:01PM EDT315.000.230.000.000.00-8025.00%
LLY230324P003175002023-03-23 9:44AM EDT317.500.480.000.000.00-1025.00%
LLY230324P003200002023-03-23 1:39PM EDT320.000.280.000.000.00-13012.50%
LLY230324P003225002023-03-23 3:22PM EDT322.500.780.000.000.00-2012.50%
LLY230324P003250002023-03-23 3:24PM EDT325.000.420.000.000.00-158012.50%
LLY230324P003275002023-03-23 2:48PM EDT327.500.710.000.000.00-1206.25%
LLY230324P003300002023-03-23 3:01PM EDT330.001.000.000.000.00-2703.13%
LLY230324P003325002023-03-23 3:55PM EDT332.502.520.000.000.00-3700.39%
LLY230324P003350002023-03-23 2:56PM EDT335.003.850.000.000.00-1400.00%
LLY230324P003375002023-03-23 9:48AM EDT337.504.990.000.000.00-100.00%
LLY230324P003400002023-03-23 1:42PM EDT340.008.200.000.000.00-700.00%
LLY230324P003425002023-03-17 3:55PM EDT342.5013.700.000.000.00-200.00%
LLY230324P003450002023-03-14 10:25AM EDT345.0018.050.000.000.00-100.00%
LLY230324P003500002023-02-17 4:53PM EDT350.0022.7518.2522.500.00-500129.22%
LLY230324P003550002023-03-10 10:43AM EDT355.0032.390.000.000.00-100.00%
LLY230324P003800002023-02-15 3:21PM EDT380.0040.8048.5052.500.00--0235.84%
LLY230324P003850002023-02-23 2:19PM EDT385.0056.700.000.000.00--00.00%
LLY230324P003900002023-02-21 1:49PM EDT390.0060.2355.2057.500.00--0140.04%
LLY230324P004500002023-03-13 12:24PM EDT450.00125.790.000.000.00--00.00%
LLY230324P004600002023-03-13 11:38AM EDT460.00134.380.000.000.00--00.00%