UK markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
200.76-1.24 (-0.61%)
As of 1:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY210305C001700002021-02-26 2:23PM EST170.0035.2028.5033.000.00-10214.80%
LLY210305C001750002021-02-05 3:34PM EST175.0025.6824.0528.000.00-20107.81%
LLY210305C001800002021-02-22 12:12PM EST180.0023.6219.0023.500.00-35102.54%
LLY210305C001825002021-02-16 12:10AM EST182.5020.5016.0020.500.00--1148.39%
LLY210305C001875002021-03-01 9:31AM EST187.5021.3011.0015.500.00-1012121.19%
LLY210305C001900002021-02-24 10:30AM EST190.0019.508.5013.000.00-1012107.23%
LLY210305C001925002021-03-01 12:00PM EST192.5015.005.6010.500.00-1192.82%
LLY210305C001950002021-03-01 2:37PM EST195.0012.033.608.500.00-21487.45%
LLY210305C001975002021-02-26 1:01PM EST197.509.271.616.000.00-6670.85%
LLY210305C002000002021-03-04 10:53AM EST200.003.781.422.38+1.48+64.35%83833.35%
LLY210305C002025002021-03-04 12:40PM EST202.500.910.290.95-1.49-62.08%7688128.17%
LLY210305C002050002021-03-04 11:41AM EST205.000.500.050.50-0.66-56.90%9118032.03%
LLY210305C002075002021-03-04 9:49AM EST207.500.400.150.65+0.10+33.33%329546.97%
LLY210305C002100002021-03-04 11:59AM EST210.000.010.000.20-0.22-95.65%481,31041.50%
LLY210305C002125002021-03-03 3:23PM EST212.500.130.000.13-0.02-13.33%3567545.41%
LLY210305C002150002021-03-04 11:55AM EST215.000.110.050.19-0.03-21.43%3719551.95%
LLY210305C002175002021-03-04 10:17AM EST217.500.120.040.11-0.06-33.33%153054.49%
LLY210305C002200002021-03-03 10:00AM EST220.000.050.000.35+0.04+400.00%117670.41%
LLY210305C002225002021-02-17 10:55AM EST222.500.010.011.13-0.13-92.86%1499.22%
LLY210305C002250002021-03-02 11:39AM EST225.000.010.001.39-0.11-91.67%997112.50%
LLY210305C002275002021-02-12 11:46AM EST227.501.250.004.300.00-13166.94%
LLY210305C002300002021-02-16 3:26PM EST230.000.650.004.300.00-521176.17%
LLY210305C002350002021-02-05 11:10AM EST235.001.350.004.300.00-110193.95%
LLY210305C002400002021-03-01 12:26PM EST240.000.100.000.440.00-1025126.17%
LLY210305C002500002021-01-29 3:40PM EST250.000.010.000.50-0.79-98.75%11152.54%
LLY210305C002550002021-01-28 2:20PM EST255.000.600.004.300.00--3257.32%
LLY210305C002600002021-02-02 9:48AM EST260.000.260.004.300.00-10271.68%
LLY210305C002700002021-01-27 9:37AM EST270.000.400.004.250.00-22298.10%
LLY210305C002800002021-02-05 10:09AM EST280.000.060.004.250.00-10323.63%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY210305P001700002021-02-09 1:12PM EST170.000.100.004.300.00-35212.06%
LLY210305P001750002021-02-05 1:09PM EST175.001.080.004.300.00-11185.79%
LLY210305P001775002021-02-09 12:56PM EST177.500.110.004.300.00--2172.66%
LLY210305P001800002021-02-18 3:55PM EST180.000.110.004.300.00-2032159.47%
LLY210305P001825002021-02-01 9:51AM EST182.501.900.001.900.00-11110.84%
LLY210305P001850002021-02-17 11:04AM EST185.000.660.002.100.00-14102.59%
LLY210305P001875002021-02-22 1:39PM EST187.500.580.004.300.00-311119.19%
LLY210305P001900002021-02-26 10:08AM EST190.000.510.000.260.00-16752.15%
LLY210305P001925002021-02-26 12:48PM EST192.500.010.002.280.00-16368.56%
LLY210305P001950002021-03-03 12:17PM EST195.000.200.030.880.00-483449.51%
LLY210305P001975002021-03-02 3:46PM EST197.501.000.002.240.00-21761.94%
LLY210305P002000002021-03-04 12:20PM EST200.001.000.472.860.00-10648454.54%
LLY210305P002025002021-03-03 12:26PM EST202.501.562.513.100.00-7230135.62%
LLY210305P002050002021-03-03 3:54PM EST205.003.052.656.350.00-2110564.60%
LLY210305P002075002021-03-02 11:01AM EST207.506.254.709.350.00-13988.23%
LLY210305P002100002021-03-04 11:54AM EST210.007.187.1510.00+3.68+105.14%124560.64%
LLY210305P002125002021-03-01 2:11PM EST212.506.179.2514.000.00-19106.93%
LLY210305P002150002021-03-01 2:11PM EST215.008.4112.0516.600.00-39120.73%
LLY210305P002200002021-02-23 10:47AM EST220.0018.5817.5021.600.00-101079.30%
LLY210305P002225002021-01-28 10:15AM EST222.5016.5015.5020.100.00--10.00%