Canada markets open in 2 hours 23 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
327.18+2.47 (+0.76%)
At close: 04:03PM EDT
327.43 +0.25 (+0.08%)
Pre-Market: 06:57AM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220708C002800002022-06-23 9:47AM EDT280.0030.250.000.000.00-76510.00%
LLY220708C002850002022-06-24 1:59PM EDT285.0040.080.000.000.00-8130.00%
LLY220708C002900002022-06-30 3:09PM EDT290.0034.550.000.000.00-270.00%
LLY220708C002950002022-07-05 3:48PM EDT295.0032.100.000.000.00-280.00%
LLY220708C002975002022-06-21 12:28PM EDT297.508.100.000.000.00--40.00%
LLY220708C003000002022-06-28 11:06AM EDT300.0025.050.000.000.00-270.00%
LLY220708C003025002022-07-05 1:22PM EDT302.5020.260.000.000.00-280.00%
LLY220708C003050002022-07-05 3:19PM EDT305.0020.420.000.000.00-2650.00%
LLY220708C003075002022-06-29 3:58PM EDT307.5016.650.000.000.00-150.00%
LLY220708C003100002022-07-05 1:37PM EDT310.0013.650.000.000.00-21460.00%
LLY220708C003125002022-07-05 11:03AM EDT312.508.900.000.000.00-5570.00%
LLY220708C003150002022-07-01 12:05PM EDT315.008.600.000.000.00-411160.00%
LLY220708C003175002022-06-28 11:57AM EDT317.507.780.000.000.00-3110.00%
LLY220708C003200002022-07-05 3:54PM EDT320.009.360.000.000.00-26890.00%
LLY220708C003225002022-07-05 3:08PM EDT322.505.900.000.000.00-31990.00%
LLY220708C003250002022-07-05 3:12PM EDT325.004.500.000.000.00-861500.00%
LLY220708C003275002022-07-05 2:59PM EDT327.503.060.000.000.00-22400.39%
LLY220708C003300002022-07-05 3:51PM EDT330.003.000.000.000.00-915163.13%
LLY220708C003325002022-07-05 3:47PM EDT332.502.000.000.000.00-58573.13%
LLY220708C003350002022-07-05 3:59PM EDT335.001.500.000.000.00-731156.25%
LLY220708C003375002022-07-05 3:44PM EDT337.500.900.000.000.00-34326.25%
LLY220708C003400002022-07-05 3:01PM EDT340.000.830.000.000.00-1473712.50%
LLY220708C003450002022-07-05 12:59PM EDT345.000.150.000.000.00-22712.50%
LLY220708C003500002022-07-05 3:14PM EDT350.000.140.000.000.00-252912.50%
LLY220708C003600002022-06-29 1:06PM EDT360.000.150.000.000.00-3825.00%
LLY220708C003650002022-06-06 11:06AM EDT365.000.300.000.000.00--225.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220708P001600002022-06-13 10:03AM EDT160.000.180.000.000.00-222250.00%
LLY220708P001700002022-06-22 9:30AM EDT170.000.030.000.000.00--150.00%
LLY220708P002050002022-06-23 3:44PM EDT205.000.050.000.000.00--250.00%
LLY220708P002100002022-06-23 3:44PM EDT210.000.050.000.000.00--650.00%
LLY220708P002150002022-06-23 3:43PM EDT215.000.050.000.000.00--250.00%
LLY220708P002200002022-06-23 3:43PM EDT220.000.050.000.000.00--250.00%
LLY220708P002350002022-06-21 10:46AM EDT235.000.360.000.000.00-4850.00%
LLY220708P002600002022-06-30 9:30AM EDT260.000.230.000.000.00-13750.00%
LLY220708P002650002022-06-27 11:46AM EDT265.000.880.000.000.00-4350.00%
LLY220708P002700002022-07-05 10:42AM EDT270.000.070.000.000.00-19019450.00%
LLY220708P002750002022-06-27 9:35AM EDT275.000.250.000.000.00-13350.00%
LLY220708P002800002022-06-24 3:45PM EDT280.000.790.000.000.00-21325.00%
LLY220708P002850002022-07-01 3:12PM EDT285.000.150.000.000.00-21425.00%
LLY220708P002900002022-07-05 10:53AM EDT290.000.120.000.000.00-12725.00%
LLY220708P002950002022-07-05 3:01PM EDT295.000.170.000.000.00-242525.00%
LLY220708P002975002022-07-05 3:01PM EDT297.500.410.000.000.00-12625.00%
LLY220708P003000002022-07-05 3:48PM EDT300.000.200.000.000.00-275425.00%
LLY220708P003025002022-07-05 9:36AM EDT302.500.060.000.000.00-11025.00%
LLY220708P003050002022-07-05 2:28PM EDT305.000.400.000.000.00-579712.50%
LLY220708P003075002022-07-05 2:22PM EDT307.500.940.000.000.00-53012.50%
LLY220708P003100002022-07-05 3:34PM EDT310.000.780.000.000.00-1249812.50%
LLY220708P003125002022-07-05 10:52AM EDT312.501.980.000.000.00-61412.50%
LLY220708P003150002022-07-05 3:07PM EDT315.001.270.000.000.00-116212.50%
LLY220708P003175002022-07-05 1:43PM EDT317.502.500.000.000.00-34416.25%
LLY220708P003200002022-07-05 3:52PM EDT320.002.000.000.000.00-36496.25%
LLY220708P003225002022-07-05 3:16PM EDT322.503.220.000.000.00-4503873.13%
LLY220708P003250002022-07-05 3:30PM EDT325.003.790.000.000.00-3893531.56%
LLY220708P003275002022-07-05 3:57PM EDT327.505.750.000.000.00-120.00%
LLY220708P003300002022-07-05 3:56PM EDT330.006.000.000.000.00-24410.00%
LLY220708P003325002022-07-01 11:10AM EDT332.5014.200.000.000.00-110.00%
LLY220708P003400002022-06-28 1:21PM EDT340.0023.500.000.000.00-460.00%
LLY220708P003450002022-07-01 9:54AM EDT345.0024.200.000.000.00-460.00%
LLY220708P003500002022-06-30 3:31PM EDT350.0025.400.000.000.00-340.00%