Singapore markets close in 4 hours 30 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
298.85+12.58 (+4.39%)
At close: 04:04PM EDT
299.20 +0.35 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220527C002200002022-05-20 9:58AM EDT220.0076.1777.1581.00+9.07+13.52%22123.34%
LLY220527C002600002022-05-17 10:34AM EDT260.0042.7537.3541.000.00-341766.75%
LLY220527C002700002022-05-02 10:17AM EDT270.0020.5527.5531.350.00-2558.64%
LLY220527C002725002022-05-19 9:52AM EDT272.5018.0025.1527.750.00--168.26%
LLY220527C002750002022-05-16 11:11AM EDT275.0030.8222.5026.350.00-1277.15%
LLY220527C002800002022-05-19 11:07AM EDT280.0011.0018.0521.350.00-3466.15%
LLY220527C002850002022-05-20 12:03PM EDT285.0013.2213.8517.20+6.32+91.59%74862.74%
LLY220527C002875002022-05-20 9:35AM EDT287.505.7012.2014.60+0.25+4.59%1255.66%
LLY220527C002900002022-05-20 2:43PM EDT290.009.0310.9012.75+5.28+140.80%911354.64%
LLY220527C002925002022-05-20 3:53PM EDT292.509.058.8510.55-1.21-11.79%353950.10%
LLY220527C002950002022-05-20 3:57PM EDT295.007.607.058.05+5.42+248.62%12618342.75%
LLY220527C002975002022-05-20 3:48PM EDT297.506.005.306.50+4.42+279.75%15741.66%
LLY220527C003000002022-05-20 3:59PM EDT300.004.854.455.95+3.55+273.08%15211146.56%
LLY220527C003025002022-05-20 3:59PM EDT302.503.593.404.00+2.34+187.20%1055540.16%
LLY220527C003050002022-05-20 3:57PM EDT305.002.722.013.25+2.13+361.02%436841.25%
LLY220527C003075002022-05-20 3:55PM EDT307.502.101.772.48+1.75+500.00%9411541.04%
LLY220527C003100002022-05-20 3:57PM EDT310.001.691.401.89+0.69+69.00%33213041.16%
LLY220527C003150002022-05-20 3:56PM EDT315.000.700.170.94+0.67+2,233.33%638440.02%
LLY220527C003200002022-05-20 3:09PM EDT320.000.430.060.52+0.32+290.91%515141.11%
LLY220527C003250002022-05-19 10:00AM EDT325.000.010.000.820.00-13653.56%
LLY220527C003300002022-05-20 2:53PM EDT330.000.200.001.00-0.65-76.47%13054.10%
LLY220527C003400002022-05-19 10:28AM EDT340.000.040.002.140.00--078.61%
LLY220527C003500002022-05-16 11:01AM EDT350.000.110.002.130.00--891.36%
LLY220527C003550002022-05-16 10:26AM EDT355.000.150.002.130.00--297.46%
LLY220527C003900002022-05-05 12:59PM EDT390.000.050.002.130.00--1136.13%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220527P001600002022-05-16 12:16PM EDT160.000.030.002.130.00-3618296.29%
LLY220527P001850002022-05-18 10:19AM EDT185.000.110.000.150.00--1160.55%
LLY220527P002000002022-05-19 12:07PM EDT200.000.030.010.050.00-3117124.22%
LLY220527P002050002022-05-20 1:22PM EDT205.000.050.010.10-0.01-16.67%1097124.61%
LLY220527P002100002022-05-19 11:58AM EDT210.000.050.010.100.00--422117.19%
LLY220527P002150002022-05-17 2:07PM EDT215.000.050.010.100.00--10110.16%
LLY220527P002200002022-05-17 2:07PM EDT220.000.050.010.100.00--10103.13%
LLY220527P002250002022-05-19 12:43PM EDT225.000.150.000.250.00--3106.25%
LLY220527P002350002022-05-02 12:22PM EDT235.000.650.002.220.00-11133.55%
LLY220527P002400002022-05-19 3:15PM EDT240.000.200.002.240.00-56124.27%
LLY220527P002450002022-05-11 9:53AM EDT245.000.330.002.240.00-11114.89%
LLY220527P002500002022-05-19 10:02AM EDT250.000.500.002.180.00-1119104.88%
LLY220527P002550002022-05-19 3:39PM EDT255.000.610.002.190.00-2322495.75%
LLY220527P002600002022-05-19 9:58AM EDT260.001.010.001.270.00-1051376.27%
LLY220527P002625002022-05-20 1:49PM EDT262.500.320.010.68-0.96-75.00%21563.67%
LLY220527P002650002022-05-20 3:46PM EDT265.000.310.014.80-0.79-71.82%32397.41%
LLY220527P002675002022-05-20 3:35PM EDT267.500.500.010.81+0.50-1057.91%
LLY220527P002700002022-05-20 11:55AM EDT270.000.900.051.97-0.95-51.35%92166.75%
LLY220527P002725002022-05-20 1:21PM EDT272.501.080.071.02-0.62-36.47%4653.27%
LLY220527P002750002022-05-19 3:48PM EDT275.002.740.221.440.00-37341554.59%
LLY220527P002775002022-05-19 9:56AM EDT277.503.550.262.010.00--3854.81%
LLY220527P002800002022-05-20 3:25PM EDT280.001.640.802.50-1.75-51.62%286356.64%
LLY220527P002825002022-05-20 2:57PM EDT282.501.450.551.67-3.70-71.84%10351.69%
LLY220527P002850002022-05-20 3:25PM EDT285.002.390.461.96-3.28-57.85%295949.46%
LLY220527P002875002022-05-20 3:32PM EDT287.502.401.472.50-3.90-61.90%36648.96%
LLY220527P002900002022-05-20 3:58PM EDT290.002.302.012.81-5.67-71.14%127745.58%
LLY220527P002925002022-05-20 11:23AM EDT292.504.372.173.35-4.71-51.87%1843.46%
LLY220527P002950002022-05-20 3:53PM EDT295.004.002.314.55-6.80-62.96%1223245.36%
LLY220527P002975002022-05-20 3:59PM EDT297.504.903.856.20-8.75-64.10%31649.24%
LLY220527P003000002022-05-20 2:27PM EDT300.009.105.006.45-0.45-4.71%116241.90%
LLY220527P003025002022-05-20 10:07AM EDT302.508.646.858.40-9.36-52.00%2745.67%
LLY220527P003050002022-05-20 3:08PM EDT305.0010.087.809.60+1.54+18.03%51742.80%
LLY220527P003100002022-05-17 10:15AM EDT310.0010.2511.0514.400.00-2453.15%
LLY220527P003150002022-05-16 10:49AM EDT315.0012.7015.0018.550.00-8555.96%