Canada markets open in 7 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.71+0.48 (+0.15%)
At close: 04:03PM EDT
325.00 +0.29 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220708C002800002022-06-23 9:47AM EDT280.0030.250.000.000.00-7600.00%
LLY220708C002850002022-06-24 1:59PM EDT285.0040.080.000.000.00-800.00%
LLY220708C002900002022-06-30 3:09PM EDT290.0034.550.000.000.00-200.00%
LLY220708C002950002022-06-28 11:06AM EDT295.0029.750.000.000.00-200.00%
LLY220708C002975002022-06-21 12:28PM EDT297.508.100.000.000.00--00.00%
LLY220708C003000002022-06-28 11:06AM EDT300.0025.050.000.000.00-200.00%
LLY220708C003025002022-06-28 11:38AM EDT302.5019.940.000.000.00-400.00%
LLY220708C003050002022-07-01 2:37PM EDT305.0018.800.000.000.00-2200.00%
LLY220708C003075002022-06-29 3:58PM EDT307.5016.650.000.000.00-100.00%
LLY220708C003100002022-07-01 3:59PM EDT310.0015.700.000.000.00-900.00%
LLY220708C003125002022-07-01 12:05PM EDT312.5010.130.000.000.00-4000.00%
LLY220708C003150002022-07-01 12:05PM EDT315.008.600.000.000.00-4100.00%
LLY220708C003175002022-06-28 11:57AM EDT317.507.780.000.000.00-300.00%
LLY220708C003200002022-07-01 3:55PM EDT320.008.300.000.000.00-3400.00%
LLY220708C003225002022-07-01 3:52PM EDT322.506.300.000.000.00-6500.00%
LLY220708C003250002022-07-01 3:59PM EDT325.005.300.000.000.00-3100.39%
LLY220708C003275002022-07-01 3:45PM EDT327.504.150.000.000.00-2801.56%
LLY220708C003300002022-07-01 3:53PM EDT330.002.930.000.000.00-44903.13%
LLY220708C003325002022-07-01 3:25PM EDT332.502.090.000.000.00-406.25%
LLY220708C003350002022-07-01 3:08PM EDT335.001.500.000.000.00-1006.25%
LLY220708C003375002022-07-01 3:54PM EDT337.501.200.000.000.00-606.25%
LLY220708C003400002022-07-01 3:49PM EDT340.000.920.000.000.00-3012.50%
LLY220708C003450002022-07-01 3:25PM EDT345.000.380.000.000.00-2012.50%
LLY220708C003500002022-07-01 2:40PM EDT350.000.170.000.000.00-6012.50%
LLY220708C003600002022-06-29 1:06PM EDT360.000.150.000.000.00-3025.00%
LLY220708C003650002022-06-06 11:06AM EDT365.000.300.000.000.00--025.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220708P001600002022-06-13 10:03AM EDT160.000.180.000.000.00-22050.00%
LLY220708P001700002022-06-22 9:30AM EDT170.000.030.000.000.00--050.00%
LLY220708P002050002022-06-23 3:44PM EDT205.000.050.000.000.00--050.00%
LLY220708P002100002022-06-23 3:44PM EDT210.000.050.000.000.00--050.00%
LLY220708P002150002022-06-23 3:43PM EDT215.000.050.000.000.00--050.00%
LLY220708P002200002022-06-23 3:43PM EDT220.000.050.000.000.00--050.00%
LLY220708P002350002022-06-21 10:46AM EDT235.000.360.000.000.00-4050.00%
LLY220708P002600002022-06-30 9:30AM EDT260.000.230.000.000.00-1050.00%
LLY220708P002650002022-06-27 11:46AM EDT265.000.880.000.000.00-4050.00%
LLY220708P002700002022-06-27 3:25PM EDT270.000.200.000.000.00-7050.00%
LLY220708P002750002022-06-27 9:35AM EDT275.000.250.000.000.00-1025.00%
LLY220708P002800002022-06-24 3:45PM EDT280.000.790.000.000.00-2025.00%
LLY220708P002850002022-07-01 3:12PM EDT285.000.150.000.000.00-2025.00%
LLY220708P002900002022-06-30 12:30PM EDT290.000.300.000.000.00-1025.00%
LLY220708P002950002022-07-01 12:17PM EDT295.000.430.000.000.00-3025.00%
LLY220708P002975002022-07-01 11:19AM EDT297.500.490.000.000.00-1025.00%
LLY220708P003000002022-07-01 3:27PM EDT300.000.310.000.000.00-4012.50%
LLY220708P003025002022-07-01 3:45PM EDT302.500.450.000.000.00-4012.50%
LLY220708P003050002022-07-01 1:46PM EDT305.001.000.000.000.00-23012.50%
LLY220708P003075002022-07-01 12:17PM EDT307.501.340.000.000.00-13012.50%
LLY220708P003100002022-07-01 1:12PM EDT310.002.200.000.000.00-31012.50%
LLY220708P003125002022-07-01 2:35PM EDT312.501.830.000.000.00-806.25%
LLY220708P003150002022-07-01 3:26PM EDT315.001.960.000.000.00-1706.25%
LLY220708P003175002022-07-01 3:29PM EDT317.502.600.000.000.00-606.25%
LLY220708P003200002022-07-01 3:58PM EDT320.003.650.000.000.00-2103.13%
LLY220708P003225002022-07-01 3:39PM EDT322.504.000.000.000.00-4701.56%
LLY220708P003250002022-07-01 3:37PM EDT325.005.320.000.000.00-1200.00%
LLY220708P003275002022-06-30 3:00PM EDT327.506.900.000.000.00--00.00%
LLY220708P003300002022-07-01 3:57PM EDT330.008.300.000.000.00-500.00%
LLY220708P003325002022-07-01 11:10AM EDT332.5014.200.000.000.00-100.00%
LLY220708P003400002022-06-28 1:21PM EDT340.0023.500.000.000.00-400.00%
LLY220708P003450002022-07-01 9:54AM EDT345.0024.200.000.000.00-400.00%
LLY220708P003500002022-06-30 3:31PM EDT350.0025.400.000.000.00-300.00%