Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
365.25+3.53 (+0.98%)
At close: 01:00PM EST
365.46 +0.21 (+0.06%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C001700002022-11-14 9:53AM EST170.00181.00193.70196.900.00-10212.50%
LLY221202C002300002022-10-17 8:35AM EST230.00106.00125.15127.550.00--00.00%
LLY221202C002800002022-11-18 11:14AM EST280.0081.6884.0587.550.00-70111.13%
LLY221202C003000002022-10-21 8:57AM EST300.0040.0060.7563.850.00-110.00%
LLY221202C003100002022-11-09 12:46PM EST310.0058.4054.2057.550.00-1076.03%
LLY221202C003200002022-11-17 12:49PM EST320.0043.0044.3547.600.00-3065.82%
LLY221202C003250002022-11-01 12:15PM EST325.0026.3839.3042.600.00-1059.16%
LLY221202C003300002022-11-25 10:26AM EST330.0034.2134.9037.35+1.30+3.95%10055.81%
LLY221202C003350002022-11-21 10:34AM EST335.0027.0030.0032.850.00-13053.35%
LLY221202C003400002022-11-23 2:34PM EST340.0023.3524.9527.600.00-101058.09%
LLY221202C003450002022-11-23 12:10PM EST345.0018.5520.5522.900.00-2052.59%
LLY221202C003500002022-11-25 12:36PM EST350.0016.7515.8018.80+2.92+21.11%2050.54%
LLY221202C003550002022-11-25 12:50PM EST355.0012.4512.0013.70+1.91+18.12%7040.64%
LLY221202C003600002022-11-25 12:26PM EST360.009.007.609.80+1.35+17.65%704036.98%
LLY221202C003650002022-11-25 12:53PM EST365.006.326.106.65+1.42+28.98%44034.94%
LLY221202C003700002022-11-25 12:58PM EST370.004.103.704.10+1.10+36.67%406032.90%
LLY221202C003750002022-11-25 12:55PM EST375.002.262.042.40+0.55+32.16%140032.07%
LLY221202C003800002022-11-25 12:51PM EST380.001.300.721.29+0.46+54.76%269031.40%
LLY221202C003850002022-11-25 12:18PM EST385.000.470.390.64-0.79-62.70%2030.96%
LLY221202C003900002022-11-25 10:52AM EST390.000.300.000.35-0.60-66.67%4031.79%
LLY221202C003950002022-11-25 12:29PM EST395.000.140.000.20-0.31-68.89%6032.96%
LLY221202C004000002022-11-25 10:21AM EST400.000.100.000.10-0.22-68.75%3033.40%
LLY221202C004050002022-10-14 2:44PM EST405.001.010.002.370.00--159.45%
LLY221202C004100002022-10-24 2:40PM EST410.002.420.001.000.00--153.42%
LLY221202C004150002022-11-01 1:59PM EST415.000.500.000.750.00--054.83%
LLY221202C004200002022-11-10 3:14PM EST420.000.360.000.750.00-1031458.98%
LLY221202C004250002022-11-16 12:22PM EST425.000.070.000.750.00-1062.99%
LLY221202C004300002022-11-17 3:26PM EST430.000.090.000.100.00-2050.78%
LLY221202C004400002022-11-14 10:42AM EST440.000.050.000.750.00-1074.61%
LLY221202C004500002022-11-15 11:12AM EST450.000.050.000.750.00-20081.93%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P001700002022-11-21 3:27PM EST170.000.010.000.010.00-860175.00%
LLY221202P001800002022-11-23 10:53AM EST180.000.010.000.010.00-560162.50%
LLY221202P001900002022-11-18 1:09PM EST190.000.010.000.010.00-740150.00%
LLY221202P002000002022-11-23 12:38PM EST200.000.010.000.240.00-150186.33%
LLY221202P002100002022-11-23 12:38PM EST210.000.010.000.010.00-150128.13%
LLY221202P002200002022-11-21 3:15PM EST220.000.020.000.300.00-450163.28%
LLY221202P002300002022-10-21 9:26AM EST230.000.700.000.180.00-5050141.41%
LLY221202P002350002022-11-23 10:49AM EST235.000.010.000.200.00-20233137.11%
LLY221202P002400002022-10-31 8:32AM EST240.000.500.000.130.00--0125.00%
LLY221202P002650002022-11-21 11:00AM EST265.000.050.000.750.00-100122.85%
LLY221202P002750002022-10-25 10:12AM EST275.001.030.002.130.00-63132.76%
LLY221202P002800002022-11-02 2:12PM EST280.000.400.000.750.00--0104.30%
LLY221202P002850002022-11-02 2:21PM EST285.000.550.000.750.00-2098.34%
LLY221202P002900002022-11-01 9:14AM EST290.001.200.000.390.00-1083.59%
LLY221202P002950002022-11-02 12:42PM EST295.000.820.000.750.00-2086.47%
LLY221202P003000002022-11-25 10:56AM EST300.000.130.000.13-0.13-50.00%1062.89%
LLY221202P003050002022-11-25 9:42AM EST305.000.270.000.30-0.81-75.00%1064.94%
LLY221202P003100002022-11-25 10:51AM EST310.000.050.000.15-0.06-54.55%1054.49%
LLY221202P003150002022-11-25 12:48PM EST315.000.360.000.36+0.11+44.00%1056.25%
LLY221202P003200002022-11-25 9:43AM EST320.000.270.000.37-0.11-28.95%2051.27%
LLY221202P003250002022-11-25 12:28PM EST325.000.100.050.30-0.25-71.43%210050.05%
LLY221202P003300002022-11-25 12:19PM EST330.000.180.150.65-0.22-55.00%2052.10%
LLY221202P003350002022-11-22 12:58PM EST335.001.000.120.470.00-52042.75%
LLY221202P003400002022-11-25 12:43PM EST340.000.470.250.78-0.59-55.66%14041.60%
LLY221202P003450002022-11-25 12:10PM EST345.000.760.261.01-0.64-45.71%24037.79%
LLY221202P003500002022-11-25 12:50PM EST350.001.410.961.35-0.79-35.91%389033.99%
LLY221202P003550002022-11-25 12:52PM EST355.002.001.682.33-2.00-50.00%160033.35%
LLY221202P003600002022-11-25 12:47PM EST360.003.873.203.75-1.73-30.89%249032.42%
LLY221202P003650002022-11-25 11:58AM EST365.005.635.255.80-2.18-27.91%511431.73%
LLY221202P003700002022-11-25 12:47PM EST370.009.057.308.45-2.95-24.58%1030.67%
LLY221202P003750002022-11-25 12:48PM EST375.0012.6011.1013.40-11.57-47.87%2039.86%
LLY221202P003800002022-11-07 1:28PM EST380.0023.0013.5016.850.00--037.76%
LLY221202P003850002022-11-08 11:12AM EST385.0024.5018.5021.100.00--038.45%
LLY221202P003900002022-11-23 10:02AM EST390.0029.5023.5025.950.00-2043.08%
LLY221202P004050002022-10-26 8:33AM EST405.0055.000.000.000.00--00.00%
LLY221202P004600002022-11-14 10:11AM EST460.00108.8593.2596.200.00-70113.79%