Australia markets close in 5 hours

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
303.02+0.52 (+0.17%)
At close: 04:03PM EDT
303.09 +0.07 (+0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220812C001700002022-08-04 10:12AM EDT170.00134.30131.50134.600.00--1223.44%
LLY220812C002700002022-08-09 11:36AM EDT270.0033.5331.7534.70+3.20+10.55%1167.77%
LLY220812C002750002022-08-04 10:04AM EDT275.0031.5926.9529.800.00--165.04%
LLY220812C002800002022-08-09 9:48AM EDT280.0025.4121.1525.00-0.09-0.35%3388.13%
LLY220812C002850002022-08-08 9:32AM EDT285.0015.1517.2519.950.00-1250.88%
LLY220812C002900002022-08-05 11:30AM EDT290.0013.9212.4014.700.00-6956.93%
LLY220812C002925002022-08-08 12:22PM EDT292.5013.499.6512.35+2.74+25.49%1451.86%
LLY220812C002950002022-08-09 9:34AM EDT295.0010.507.4010.30+4.50+75.00%1349.59%
LLY220812C002975002022-08-09 3:43PM EDT297.506.846.608.25-0.16-2.29%2446.17%
LLY220812C003000002022-08-09 3:50PM EDT300.005.284.855.45+0.93+21.38%1610734.38%
LLY220812C003025002022-08-09 2:25PM EDT302.503.683.303.90-0.27-6.84%57133.18%
LLY220812C003050002022-08-09 3:50PM EDT305.002.842.173.10-0.11-3.73%9927836.50%
LLY220812C003075002022-08-09 3:54PM EDT307.501.671.371.90-0.29-14.80%134733.68%
LLY220812C003100002022-08-09 3:21PM EDT310.001.100.801.20-0.15-12.00%14017433.25%
LLY220812C003125002022-08-09 2:13PM EDT312.500.590.440.84-0.31-34.44%127334.72%
LLY220812C003150002022-08-09 12:09PM EDT315.000.500.250.51+0.03+6.38%1125934.72%
LLY220812C003175002022-08-09 2:15PM EDT317.500.200.090.27-0.42-67.74%611333.99%
LLY220812C003200002022-08-09 2:28PM EDT320.000.190.100.31-0.21-52.50%28416339.50%
LLY220812C003225002022-08-09 11:55AM EDT322.500.090.000.40-0.07-43.75%374046.34%
LLY220812C003250002022-08-09 2:56PM EDT325.000.250.030.30+0.09+56.25%316847.66%
LLY220812C003275002022-08-08 12:49PM EDT327.500.090.000.300.00-51751.76%
LLY220812C003300002022-08-09 10:08AM EDT330.000.080.000.070.00-323843.75%
LLY220812C003325002022-08-09 9:33AM EDT332.500.460.002.16+0.36+360.00%66979.74%
LLY220812C003350002022-08-09 2:47PM EDT335.000.130.000.25-0.01-7.14%45554.69%
LLY220812C003375002022-08-08 10:53AM EDT337.500.010.002.140.00-11588.62%
LLY220812C003400002022-08-09 9:42AM EDT340.000.060.000.060.00-16250.78%
LLY220812C003425002022-08-03 12:53PM EDT342.500.890.002.140.00-51097.34%
LLY220812C003450002022-08-09 3:57PM EDT345.000.120.010.12+0.06+100.00%2318462.11%
LLY220812C003500002022-08-09 12:12PM EDT350.000.250.000.23+0.06+31.58%46553973.24%
LLY220812C003550002022-08-08 9:38AM EDT355.000.130.000.020.00-13060.16%
LLY220812C003600002022-08-05 11:55AM EDT360.000.050.002.130.00-15125.49%
LLY220812C003650002022-08-03 9:32AM EDT365.000.430.002.130.00-13133.06%
LLY220812C003700002022-08-03 9:32AM EDT370.000.320.002.130.00-11140.43%
LLY220812C003750002022-08-04 9:36AM EDT375.000.010.001.380.00-26135.35%
LLY220812C003800002022-07-01 3:49PM EDT380.001.870.001.750.00-143148.58%
LLY220812C003850002022-07-06 10:48AM EDT385.001.520.000.000.00--5950.00%
LLY220812C003900002022-07-11 9:30AM EDT390.000.950.001.750.00--2161.77%
LLY220812C003950002022-08-03 3:39PM EDT395.000.050.002.130.00-88174.71%
LLY220812C004000002022-08-09 9:49AM EDT400.000.020.000.01-0.01-33.33%541293.75%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220812P001700002022-08-05 11:13AM EDT170.000.010.000.010.00-155473193.75%
LLY220812P001900002022-07-25 3:38PM EDT190.000.100.000.010.00--2156.25%
LLY220812P002000002022-08-08 12:52PM EDT200.000.010.000.010.00-30479140.63%
LLY220812P002300002022-07-01 2:10PM EDT230.000.550.002.170.00-20191.21%
LLY220812P002350002022-08-03 1:48PM EDT235.000.600.002.130.00-22178.22%
LLY220812P002400002022-08-04 1:57PM EDT240.000.060.002.130.00-13166.16%
LLY220812P002450002022-08-08 11:44AM EDT245.000.010.010.100.00-314795.70%
LLY220812P002500002022-08-09 9:41AM EDT250.000.100.010.10-0.02-16.67%12987.50%
LLY220812P002550002022-08-03 2:40PM EDT255.000.760.010.100.00-8879.30%
LLY220812P002600002022-08-04 1:01PM EDT260.000.080.000.160.00-232475.00%
LLY220812P002650002022-08-08 9:34AM EDT265.000.100.002.150.00-15107.72%
LLY220812P002700002022-08-09 11:36AM EDT270.000.200.030.49+0.10+100.00%15570.61%
LLY220812P002750002022-08-08 1:17PM EDT275.000.080.010.750.00-44565.92%
LLY220812P002775002022-08-08 10:15AM EDT277.500.590.001.750.00-1174.24%
LLY220812P002800002022-08-09 9:34AM EDT280.000.050.000.40-0.21-80.77%117356.59%
LLY220812P002825002022-08-08 11:04AM EDT282.500.280.021.500.00-3360.40%
LLY220812P002850002022-08-09 1:51PM EDT285.000.230.220.71-0.07-23.33%244853.71%
LLY220812P002875002022-08-09 11:54AM EDT287.500.330.331.11-0.22-40.00%224955.10%
LLY220812P002900002022-08-09 3:57PM EDT290.000.710.510.87-0.01-1.39%2877345.02%
LLY220812P002925002022-08-09 2:58PM EDT292.500.900.751.09-0.25-21.74%1404842.14%
LLY220812P002950002022-08-09 3:58PM EDT295.001.341.111.56-0.38-22.09%738941.36%
LLY220812P002975002022-08-09 10:20AM EDT297.502.151.712.21-0.35-14.00%1210440.83%
LLY220812P003000002022-08-09 3:58PM EDT300.002.802.553.10-0.32-10.26%10626140.80%
LLY220812P003025002022-08-09 12:23PM EDT302.503.302.284.25-0.95-22.35%159941.14%
LLY220812P003050002022-08-08 3:58PM EDT305.005.755.055.700.00-826642.24%
LLY220812P003075002022-08-09 11:11AM EDT307.507.206.707.500.00-16044.75%
LLY220812P003100002022-08-09 2:39PM EDT310.008.908.1010.70-0.84-8.62%211359.85%
LLY220812P003125002022-08-09 9:41AM EDT312.508.9510.0512.85-1.42-13.69%103264.06%
LLY220812P003150002022-08-08 12:38PM EDT315.0015.8312.3015.100.00-56752.47%
LLY220812P003175002022-08-08 9:38AM EDT317.5020.5014.6017.650.00-21457.62%
LLY220812P003200002022-08-09 10:13AM EDT320.0016.4917.1519.90-3.15-16.04%34462.04%
LLY220812P003225002022-08-04 12:39PM EDT322.5020.9719.7522.650.00-62270.14%
LLY220812P003250002022-08-09 10:13AM EDT325.0021.4321.8024.40-0.37-1.70%31066.02%
LLY220812P003275002022-08-05 9:33AM EDT327.5026.6024.6527.400.00-12378.22%
LLY220812P003300002022-08-09 12:57PM EDT330.0027.9926.6529.70+0.53+1.93%21577.22%
LLY220812P003325002022-08-05 9:33AM EDT332.5031.4529.3032.450.00-1585.67%
LLY220812P003350002022-08-04 12:11PM EDT335.0031.5431.1535.150.00-21886.16%
LLY220812P003375002022-08-04 12:12PM EDT337.5034.0634.2538.000.00-1499.68%
LLY220812P003400002022-08-05 3:46PM EDT340.0040.0936.2540.000.00-1294.63%
LLY220812P003650002022-07-28 9:45AM EDT365.0042.0561.5064.800.00--2135.89%