U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
224.09-9.45 (-4.05%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY210618C000700002021-06-07 10:58AM EDT70.00142.55152.05155.700.00-21541.41%
LLY210618C000750002020-11-04 12:09PM EDT75.0072.7072.8074.250.00-200.00%
LLY210618C000800002021-05-12 3:38PM EDT80.00112.90142.40143.550.00-310.00%
LLY210618C000900002021-03-26 2:28PM EDT90.0095.5096.20101.000.00-100.00%
LLY210618C000950002021-06-07 10:58AM EDT95.00117.60126.50131.200.00--0434.47%
LLY210618C001000002021-06-09 1:53PM EDT100.00125.50122.10125.750.00-42390.72%
LLY210618C001100002021-06-11 11:58AM EDT110.00112.55112.20115.65+29.55+35.60%1014345.31%
LLY210618C001150002021-03-15 10:22AM EDT115.0074.6068.1570.250.00-100.00%
LLY210618C001200002021-06-11 3:19PM EDT120.00102.10102.05105.80+27.65+37.14%34314.65%
LLY210618C001250002021-05-13 11:26AM EDT125.0069.9097.6098.550.00-10210.00%
LLY210618C001300002021-06-01 12:09PM EDT130.0068.6592.1595.750.00-21278.22%
LLY210618C001350002021-05-12 2:13PM EDT135.0058.1587.1590.800.00-1351263.67%
LLY210618C001400002021-03-23 9:52AM EDT140.0044.0046.8051.500.00-280.00%
LLY210618C001450002021-05-19 12:05PM EDT145.0052.1577.1580.650.00-20227.64%
LLY210618C001500002021-06-07 1:25PM EDT150.0085.0072.1575.750.00-154216.11%
LLY210618C001550002021-05-12 2:29PM EDT155.0037.8567.1570.500.00-6923194.09%
LLY210618C001600002021-06-11 3:27PM EDT160.0062.2562.5065.15+2.25+3.75%152169.14%
LLY210618C001650002021-06-10 2:27PM EDT165.0069.3057.3060.400.00-14598164.16%
LLY210618C001700002021-06-10 3:58PM EDT170.0063.8352.3055.600.00-6494156.59%
LLY210618C001750002021-06-07 1:44PM EDT175.0053.7547.2050.650.00-41,233144.82%
LLY210618C001800002021-06-11 3:23PM EDT180.0043.0442.2545.55-0.83-1.89%1783129.66%
LLY210618C001825002021-06-03 9:49AM EDT182.5017.2540.1042.800.00-111117.48%
LLY210618C001850002021-06-10 10:37AM EDT185.0048.2737.5540.300.00-112,099111.43%
LLY210618C001875002021-06-02 2:06PM EDT187.5013.0735.0038.000.00--1109.81%
LLY210618C001900002021-06-11 10:26AM EDT190.0033.0032.2535.80-11.20-25.34%42,772109.57%
LLY210618C001925002021-06-11 11:55AM EDT192.5030.0529.7033.15-0.30-0.99%11100.42%
LLY210618C001950002021-06-11 3:42PM EDT195.0029.0028.3030.55-9.73-25.12%201,39664.65%
LLY210618C001975002021-06-11 1:23PM EDT197.5024.2524.5027.10-6.98-22.35%218265.43%
LLY210618C002000002021-06-11 3:27PM EDT200.0023.0522.9524.40-9.67-29.55%1184,22954.10%
LLY210618C002025002021-06-11 3:54PM EDT202.5021.4020.8022.10-1.44-6.30%683555.08%
LLY210618C002050002021-06-11 10:10AM EDT205.0020.0017.9519.75+1.85+10.19%201,27753.22%
LLY210618C002075002021-06-11 12:12PM EDT207.5015.1515.4017.55+3.85+34.07%2434453.27%
LLY210618C002100002021-06-11 3:55PM EDT210.0014.2014.0514.80-9.10-39.06%3026,09243.14%
LLY210618C002125002021-06-11 3:30PM EDT212.5011.7011.6013.40-10.43-47.13%318152.61%
LLY210618C002150002021-06-11 3:27PM EDT215.008.739.0011.00-9.67-52.55%303,57046.75%
LLY210618C002175002021-06-10 12:23PM EDT217.5016.085.758.300.00-1310437.28%
LLY210618C002200002021-06-11 3:09PM EDT220.005.755.555.85-8.30-59.07%6215,37630.14%
LLY210618C002225002021-06-11 3:57PM EDT222.504.653.854.60-7.23-60.86%35085232.85%
LLY210618C002250002021-06-11 3:59PM EDT225.002.922.653.25-6.56-69.20%58042732.11%
LLY210618C002300002021-06-11 3:59PM EDT230.001.191.071.22-4.36-78.56%7011,57429.15%
LLY210618C002350002021-06-11 3:51PM EDT235.000.500.421.03-2.50-83.33%1121,64638.75%
LLY210618C002400002021-06-11 3:56PM EDT240.000.290.220.48-1.22-80.79%922,78439.60%
LLY210618C002450002021-06-11 2:00PM EDT245.000.200.160.24-0.56-73.68%13143341.46%
LLY210618C002500002021-06-11 2:36PM EDT250.000.200.120.20-0.31-60.78%1021,51747.17%
LLY210618C002550002021-06-11 3:54PM EDT255.000.120.100.16-0.22-64.71%1116450.29%
LLY210618C002600002021-06-11 2:17PM EDT260.000.130.040.18-0.16-55.17%326955.18%
LLY210618C002700002021-06-11 3:08PM EDT270.000.090.050.10-0.15-62.50%21,56063.48%
LLY210618C002750002021-06-09 2:13PM EDT275.000.110.010.500.00-4482.03%
LLY210618C002800002021-06-10 10:32AM EDT280.000.140.010.260.00-136879.88%
LLY210618C002900002021-06-10 12:31PM EDT290.000.110.010.380.00-31195.31%
LLY210618C003000002021-06-10 1:48PM EDT300.000.090.010.060.00-317085.94%
LLY210618C003050002021-06-09 9:59AM EDT305.000.050.002.140.00-2626147.61%
LLY210618C003100002021-06-09 3:50PM EDT310.000.050.000.700.00-12125.88%
LLY210618C003200002021-06-10 12:47PM EDT320.000.020.000.150.00-196110.94%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY210618P000700002021-04-14 10:17AM EDT70.000.150.000.000.00-1050.00%
LLY210618P000750002020-10-28 10:33AM EDT75.000.660.021.110.00--4424.61%
LLY210618P000800002021-05-27 11:43AM EDT80.000.010.000.020.00-55256.25%
LLY210618P000850002020-10-07 12:10PM EDT85.000.960.002.390.00--1431.64%
LLY210618P000900002021-06-02 3:32PM EDT90.000.010.001.270.00-17365.23%
LLY210618P000950002021-06-02 3:33PM EDT95.000.010.001.270.00-515345.51%
LLY210618P001000002021-05-28 3:24PM EDT100.000.040.001.270.00-249326.56%
LLY210618P001050002021-05-28 3:24PM EDT105.000.040.000.030.00-488196.88%
LLY210618P001100002021-06-03 9:46AM EDT110.000.050.000.030.00-2264185.94%
LLY210618P001150002021-06-07 10:58AM EDT115.002.030.000.030.00-4250175.00%
LLY210618P001200002021-06-03 12:59PM EDT120.000.030.000.030.00-5370164.06%
LLY210618P001250002021-05-28 2:30PM EDT125.000.090.000.030.00-21274154.69%
LLY210618P001300002021-04-30 11:59AM EDT130.000.200.001.920.00-5216248.34%
LLY210618P001350002021-05-04 12:28PM EDT135.000.350.002.150.00-1303238.77%
LLY210618P001400002021-06-09 1:32PM EDT140.000.010.001.270.00-1303202.64%
LLY210618P001450002021-05-12 3:00PM EDT145.000.190.001.270.00-6340189.55%
LLY210618P001500002021-06-09 10:43AM EDT150.000.030.000.680.00-1488158.79%
LLY210618P001550002021-06-07 11:13AM EDT155.000.070.000.110.00-1282114.84%
LLY210618P001600002021-06-11 1:26PM EDT160.000.020.010.02-0.03-60.00%101,02692.19%
LLY210618P001650002021-06-11 3:55PM EDT165.000.020.010.02-0.03-60.00%3992,17584.38%
LLY210618P001700002021-06-11 12:42PM EDT170.000.060.020.14+0.01+20.00%11,36892.97%
LLY210618P001750002021-06-11 2:18PM EDT175.000.030.020.28-0.01-25.00%61,77191.80%
LLY210618P001775002021-06-07 12:06PM EDT177.500.170.030.220.00-512184.96%
LLY210618P001800002021-06-11 3:10PM EDT180.000.090.030.10+0.04+80.00%1858,49673.63%
LLY210618P001825002021-06-11 1:55PM EDT182.500.060.030.60-0.09-60.00%216188.28%
LLY210618P001850002021-06-11 12:03PM EDT185.000.090.040.13-0.01-10.00%313,82267.77%
LLY210618P001875002021-06-11 2:29PM EDT187.500.110.040.18-0.04-26.67%21966.02%
LLY210618P001900002021-06-11 10:29AM EDT190.000.300.050.14+0.22+275.00%102,47060.35%
LLY210618P001925002021-06-09 12:27PM EDT192.500.100.011.330.00-129180.57%
LLY210618P001950002021-06-11 2:17PM EDT195.000.150.030.13+0.05+50.00%119,25850.78%
LLY210618P001975002021-06-10 10:31AM EDT197.500.100.020.340.00-283053.22%
LLY210618P002000002021-06-11 3:28PM EDT200.000.120.080.15+0.01+9.09%351,71647.27%
LLY210618P002025002021-06-11 1:58PM EDT202.500.150.050.20+0.07+87.50%976345.22%
LLY210618P002050002021-06-11 2:26PM EDT205.000.200.120.21+0.04+25.00%3122241.02%
LLY210618P002075002021-06-11 3:08PM EDT207.500.270.160.28-0.06-18.18%1907138.72%
LLY210618P002100002021-06-11 3:59PM EDT210.000.240.240.37+0.08+50.00%8275136.18%
LLY210618P002125002021-06-11 3:42PM EDT212.500.500.170.58+0.06+13.64%4516835.21%
LLY210618P002150002021-06-11 3:35PM EDT215.000.700.600.73+0.47+204.35%5,11931031.89%
LLY210618P002175002021-06-11 3:42PM EDT217.501.170.861.10+0.86+277.42%5216930.42%
LLY210618P002200002021-06-11 3:52PM EDT220.001.631.461.92+1.21+288.10%2821,08131.71%
LLY210618P002225002021-06-11 3:52PM EDT222.502.842.282.77+2.36+491.67%20919830.71%
LLY210618P002250002021-06-11 3:53PM EDT225.003.803.454.65+2.95+347.06%65780836.39%
LLY210618P002300002021-06-11 3:07PM EDT230.008.016.607.20+6.08+315.03%581,31829.93%
LLY210618P002350002021-06-11 2:15PM EDT235.0012.5010.7012.15+8.15+187.36%3617641.50%
LLY210618P002500002021-06-10 2:41PM EDT250.0016.9024.6528.100.00-41955.86%
LLY210618P002600002021-06-10 12:20PM EDT260.0026.7634.8037.850.00-22769.19%
LLY210618P002700002021-05-27 12:05PM EDT270.0074.2044.6047.900.00--379.79%