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 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002000002022-07-22 1:49PM EST200.00128.30101.15103.950.00--20.00%
LLY221216C002600002022-08-02 11:21AM EST260.0070.0048.1050.500.00-550.00%
LLY221216C002700002022-08-03 9:30AM EST270.0051.8540.6543.150.00-220.00%
LLY221216C002800002022-08-04 2:56PM EST280.0038.8033.8536.700.00--2130.00%
LLY221216C002900002022-08-04 9:23AM EST290.0031.6527.8530.600.00--10.00%
LLY221216C003000002022-08-09 10:21AM EST300.0025.0021.6524.850.00-5740.00%
LLY221216C003100002022-08-11 8:34AM EST310.0018.8117.7020.05-1.19-5.95%3100.00%
LLY221216C003200002022-08-10 8:56AM EST320.0016.0013.0516.00+0.87+5.75%6280.00%
LLY221216C003300002022-08-10 11:33AM EST330.0012.0010.2511.75-0.30-2.44%322100.00%
LLY221216C003400002022-08-09 8:33AM EST340.008.656.409.750.00-4770.00%
LLY221216C003500002022-08-10 2:59PM EST350.006.504.707.55+0.35+5.69%3740.00%
LLY221216C003600002022-08-03 11:30AM EST360.009.352.875.550.00-3155.46%
LLY221216C003700002022-08-04 1:22PM EST370.004.501.754.750.00--420.00%
LLY221216C003800002022-08-09 1:37PM EST380.003.002.203.300.00-4439225.21%
LLY221216C003900002022-08-11 9:22AM EST390.002.500.183.20+2.50-22332.95%
LLY221216C004000002022-08-10 12:27PM EST400.001.431.201.93-0.08-5.30%39134.06%
LLY221216C004100002022-07-06 8:32AM EST410.006.101.684.200.00--451.51%
LLY221216C004300002022-07-25 11:22AM EST430.002.700.171.640.00--449.41%
LLY221216C004400002022-07-05 1:34PM EST440.003.000.411.740.00--155.26%
LLY221216C004500002022-07-15 9:15AM EST450.001.970.070.680.00--149.66%
LLY221216C004600002022-07-15 8:32AM EST460.001.720.070.640.00--1053.22%
LLY221216C004700002022-08-05 8:47AM EST470.000.470.070.610.00--11751.71%
LLY221216C004800002022-08-05 8:46AM EST480.000.450.070.610.00-109955.32%
LLY221216C004900002022-08-11 8:49AM EST490.000.310.020.61-0.12-27.91%16058.11%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216P001550002022-08-08 11:57AM EST155.000.950.001.490.00--0179.35%
LLY221216P001600002022-08-05 10:02AM EST160.000.480.001.070.00--91164.94%
LLY221216P001650002022-08-09 10:38AM EST165.000.790.061.190.00-2277162.94%
LLY221216P001700002022-08-10 8:32AM EST170.000.680.261.30-0.12-15.00%22380162.79%
LLY221216P001750002022-08-05 10:02AM EST175.000.770.031.420.00--51155.37%
LLY221216P001800002022-08-04 10:56AM EST180.001.420.051.550.00--50152.34%
LLY221216P001850002022-08-04 2:22PM EST185.001.140.072.120.00--40154.93%
LLY221216P001900002022-08-03 2:50PM EST190.001.050.171.860.00--76147.56%
LLY221216P002000002022-08-05 8:34AM EST200.001.310.242.550.00--25145.26%
LLY221216P002100002022-08-05 12:46PM EST210.001.810.072.300.00--1130.96%
LLY221216P002200002022-08-04 1:26PM EST220.002.800.502.790.00--7129.18%
LLY221216P002300002022-07-14 9:32AM EST230.003.572.484.850.00--2142.98%
LLY221216P002400002022-08-09 10:01AM EST240.003.903.806.000.00-31,124142.85%
LLY221216P002500002022-08-11 10:35AM EST250.005.515.157.60+0.01+0.18%2663142.52%
LLY221216P002600002022-08-10 2:21PM EST260.007.337.158.85-0.17-2.27%147141.39%
LLY221216P002700002022-08-10 2:21PM EST270.009.609.1512.30-0.47-4.67%-52144.60%
LLY221216P002800002022-08-11 8:38AM EST280.0013.4011.7514.90+0.90+7.20%118144.98%
LLY221216P002900002022-08-05 1:42PM EST290.0018.0416.7019.350.00--24152.59%
LLY221216P003000002022-08-08 1:56PM EST300.0020.5020.9023.650.00--11155.93%
LLY221216P003100002022-08-11 10:51AM EST310.0025.7025.4028.15-1.29-4.78%120158.51%
LLY221216P003200002022-08-05 1:42PM EST320.0033.9231.2534.300.00-210164.76%
LLY221216P003300002022-08-09 1:58PM EST330.0037.0038.0041.250.00-112172.20%
LLY221216P003400002022-07-25 1:54PM EST340.0031.4045.3547.900.00--11178.67%
LLY221216P003500002022-07-18 2:45PM EST350.0043.0052.7556.500.00--1187.01%
LLY221216P003600002022-07-06 9:12AM EST360.0045.0552.4055.050.00--49167.36%