Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.50-2.65 (-0.80%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708C002800002022-06-23 9:47AM EDT280.0030.2547.6050.550.00-7651160.60%
LLY220708C002850002022-06-24 1:59PM EDT285.0040.0842.5545.900.00-813150.44%
LLY220708C002900002022-06-30 3:09PM EDT290.0034.5537.1040.100.00-27120.75%
LLY220708C002950002022-07-05 3:48PM EDT295.0032.1032.7535.300.00-28117.82%
LLY220708C002975002022-06-21 12:28PM EDT297.508.1030.0532.850.00--4109.23%
LLY220708C003000002022-06-28 11:06AM EDT300.0025.0527.5030.750.00-27105.91%
LLY220708C003025002022-07-05 1:22PM EDT302.5020.2625.0528.000.00-2896.88%
LLY220708C003050002022-07-06 2:13PM EDT305.0024.2322.8025.400.00-535091.19%
LLY220708C003075002022-06-29 3:58PM EDT307.5016.6520.1023.100.00-1583.96%
LLY220708C003100002022-07-07 10:03AM EDT310.0018.2017.4020.45-0.97-5.06%14573.61%
LLY220708C003125002022-07-06 2:13PM EDT312.5016.9815.2518.200.00-404671.19%
LLY220708C003150002022-07-06 1:28PM EDT315.0014.4713.0015.850.00-211466.41%
LLY220708C003175002022-07-06 1:05PM EDT317.5012.0210.8513.250.00-11159.96%
LLY220708C003200002022-07-07 9:46AM EDT320.007.928.4510.65-3.82-32.54%39051.44%
LLY220708C003225002022-07-06 10:00AM EDT322.508.056.608.900.00-229850.49%
LLY220708C003250002022-07-07 10:22AM EDT325.005.504.706.00-2.24-28.94%513148.19%
LLY220708C003275002022-07-07 9:55AM EDT327.503.092.824.45-1.41-31.33%93146.02%
LLY220708C003300002022-07-07 10:21AM EDT330.002.571.942.90-1.03-28.61%28253241.48%
LLY220708C003325002022-07-07 9:57AM EDT332.501.220.891.94-1.68-57.93%12222740.50%
LLY220708C003350002022-07-07 10:20AM EDT335.001.000.561.66-0.30-23.08%1875445.36%
LLY220708C003375002022-07-06 3:47PM EDT337.501.220.190.890.00-415441.58%
LLY220708C003400002022-07-07 10:19AM EDT340.000.480.030.84-0.10-17.24%564447.12%
LLY220708C003450002022-07-06 2:34PM EDT345.000.090.000.75-0.18-66.67%14457.18%
LLY220708C003500002022-07-06 3:28PM EDT350.000.100.000.75+0.02+25.00%17057.76%
LLY220708C003600002022-06-29 1:06PM EDT360.000.150.002.130.00-3896.63%
LLY220708C003650002022-06-06 11:06AM EDT365.000.300.002.130.00--2106.74%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708P001600002022-06-13 10:03AM EDT160.000.180.000.010.00-2222287.50%
LLY220708P001700002022-06-22 9:30AM EDT170.000.030.000.010.00--1262.50%
LLY220708P002050002022-06-23 3:44PM EDT205.000.050.000.750.00--2301.76%
LLY220708P002100002022-06-23 3:44PM EDT210.000.050.001.660.00--6327.54%
LLY220708P002150002022-06-23 3:43PM EDT215.000.050.001.660.00--2312.50%
LLY220708P002200002022-06-23 3:43PM EDT220.000.050.000.750.00--2261.13%
LLY220708P002350002022-06-21 10:46AM EDT235.000.360.000.750.00-48222.85%
LLY220708P002600002022-07-06 12:46PM EDT260.000.010.000.750.00-1046162.89%
LLY220708P002650002022-06-27 11:46AM EDT265.000.880.000.750.00-43151.37%
LLY220708P002700002022-07-05 10:42AM EDT270.000.070.000.750.00-190194140.04%
LLY220708P002750002022-06-27 9:35AM EDT275.000.250.002.040.00-133157.23%
LLY220708P002800002022-06-24 3:45PM EDT280.000.790.000.100.00-21387.50%
LLY220708P002850002022-07-01 3:12PM EDT285.000.150.000.750.00-214106.45%
LLY220708P002900002022-07-05 10:53AM EDT290.000.120.001.730.00-127113.87%
LLY220708P002950002022-07-06 9:33AM EDT295.000.090.010.040.00-32756.25%
LLY220708P002975002022-07-05 3:01PM EDT297.500.410.002.180.00-126100.83%
LLY220708P003000002022-07-06 11:19AM EDT300.000.100.000.750.00-105673.10%
LLY220708P003025002022-07-06 11:19AM EDT302.500.100.000.750.00-11067.48%
LLY220708P003050002022-07-06 3:49PM EDT305.000.200.050.450.00-138856.93%
LLY220708P003075002022-07-06 11:18AM EDT307.500.100.080.750.00-62657.52%
LLY220708P003100002022-07-07 9:58AM EDT310.000.200.000.20-0.08-28.57%210444.14%
LLY220708P003125002022-07-06 12:18PM EDT312.500.360.000.860.00-41556.10%
LLY220708P003150002022-07-06 3:26PM EDT315.000.350.041.210.00-338455.42%
LLY220708P003175002022-07-06 3:58PM EDT317.500.620.151.410.00-94851.03%
LLY220708P003200002022-07-07 10:01AM EDT320.000.630.341.12-0.18-22.22%6010439.01%
LLY220708P003225002022-07-07 10:15AM EDT322.501.050.591.62-0.06-5.41%637637.28%
LLY220708P003250002022-07-07 10:14AM EDT325.001.830.992.02+0.43+30.71%734032.30%
LLY220708P003275002022-07-07 9:35AM EDT327.503.021.732.81+0.42+16.15%2529.05%
LLY220708P003300002022-07-07 10:02AM EDT330.003.852.814.75+0.35+10.00%5810834.55%
LLY220708P003325002022-07-01 11:10AM EDT332.5014.204.505.750.00-1125.56%
LLY220708P003400002022-07-06 10:35AM EDT340.0010.089.8512.600.00-1728.13%
LLY220708P003450002022-07-01 9:54AM EDT345.0024.2015.0017.650.00-4639.65%
LLY220708P003500002022-06-30 3:31PM EDT350.0025.4019.4022.600.00-3445.22%