Singapore markets open in 3 hours 30 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
363.95-1.82 (-0.50%)
At close: 04:03PM EST
360.84 -3.11 (-0.85%)
After hours: 04:30PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202C001700002022-11-14 9:53AM EST170.00181.00192.10195.500.00-11407.62%
LLY221202C001900002022-11-22 9:41AM EST190.00170.25172.40175.900.00--1259.77%
LLY221202C002100002022-11-22 9:41AM EST210.00150.40152.25155.200.00--1294.24%
LLY221202C002300002022-10-17 8:35AM EST230.00106.00125.15127.550.00--00.00%
LLY221202C002800002022-11-18 11:14AM EST280.0081.6882.5086.000.00-77122.07%
LLY221202C003000002022-10-21 8:57AM EST300.0040.0060.7563.850.00-110.00%
LLY221202C003100002022-11-28 10:27AM EST310.0058.8652.5055.300.00-27108.30%
LLY221202C003200002022-11-17 12:49PM EST320.0043.0042.6545.950.00-36268.36%
LLY221202C003250002022-11-29 1:17PM EST325.0039.0537.8540.95+12.67+48.03%3364.50%
LLY221202C003300002022-11-25 10:26AM EST330.0034.2133.2035.250.00-1013952.15%
LLY221202C003350002022-11-21 10:34AM EST335.0027.0027.9530.650.00-135970.65%
LLY221202C003375002022-11-23 2:34PM EST337.5025.6925.9028.400.00--10051.61%
LLY221202C003400002022-11-23 2:34PM EST340.0023.3522.7525.700.00-10111462.21%
LLY221202C003425002022-11-29 10:18AM EST342.5020.5020.1523.70+1.15+5.94%33563.01%
LLY221202C003450002022-11-29 3:24PM EST345.0018.5018.4021.75-0.05-0.27%22163.42%
LLY221202C003475002022-11-29 9:31AM EST347.5018.2516.4518.35-1.62-8.15%31049.73%
LLY221202C003500002022-11-28 12:05PM EST350.0018.7514.1516.300.00-27648.98%
LLY221202C003525002022-11-28 3:34PM EST352.5014.9511.0013.850.00-10244.17%
LLY221202C003550002022-11-29 11:41AM EST355.0010.109.8011.90-4.10-28.87%14043.05%
LLY221202C003575002022-11-28 9:57AM EST357.5012.947.809.400.00-375237.13%
LLY221202C003600002022-11-29 11:14AM EST360.005.857.308.90-3.80-39.38%5147144.61%
LLY221202C003625002022-11-29 3:57PM EST362.505.755.756.20-3.50-37.84%679535.89%
LLY221202C003650002022-11-29 3:33PM EST365.004.204.454.85-1.80-30.00%599935.21%
LLY221202C003675002022-11-29 2:43PM EST367.502.933.404.90-1.82-38.32%19611442.70%
LLY221202C003700002022-11-29 3:59PM EST370.002.562.352.72-0.85-24.93%9053833.89%
LLY221202C003725002022-11-29 3:59PM EST372.501.891.731.89-0.72-27.59%6810532.89%
LLY221202C003750002022-11-29 3:58PM EST375.001.211.051.48-1.02-45.74%17729634.08%
LLY221202C003775002022-11-29 3:59PM EST377.500.880.581.67-0.42-32.31%694940.31%
LLY221202C003800002022-11-29 3:40PM EST380.000.550.260.75-0.37-40.22%8762034.35%
LLY221202C003825002022-11-29 3:44PM EST382.500.250.030.82-0.29-53.70%145238.94%
LLY221202C003850002022-11-29 3:54PM EST385.000.250.110.35-0.11-30.56%205334.57%
LLY221202C003875002022-11-28 1:07PM EST387.500.370.000.990.00-181648.44%
LLY221202C003900002022-11-29 9:42AM EST390.000.200.000.45+0.01+5.26%15542.82%
LLY221202C003950002022-11-29 9:39AM EST395.000.120.000.34+0.02+20.00%1012446.19%
LLY221202C004000002022-11-28 3:12PM EST400.000.210.000.500.00-114855.86%
LLY221202C004050002022-11-29 9:31AM EST405.000.050.000.45-0.96-95.05%3153.22%
LLY221202C004100002022-10-24 2:40PM EST410.002.420.001.000.00--167.09%
LLY221202C004150002022-11-01 1:59PM EST415.000.500.000.450.00--663.09%
LLY221202C004200002022-11-10 3:14PM EST420.000.360.002.130.00-1031490.67%
LLY221202C004250002022-11-28 11:42AM EST425.000.040.002.130.00-130996.34%
LLY221202C004300002022-11-17 3:26PM EST430.000.090.002.130.00-2370101.86%
LLY221202C004400002022-11-29 10:35AM EST440.000.010.000.87-0.04-80.00%1295.17%
LLY221202C004500002022-11-15 11:12AM EST450.000.050.000.100.00-202078.13%
LLY221202C004600002022-11-28 10:52AM EST460.000.020.000.040.00-2378.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P001700002022-11-28 9:39AM EST170.000.010.000.010.00-5368212.50%
LLY221202P001800002022-11-23 10:53AM EST180.000.010.000.010.00-56502196.88%
LLY221202P001900002022-11-18 1:09PM EST190.000.010.000.010.00-74147184.38%
LLY221202P002000002022-11-28 9:30AM EST200.000.010.000.010.00-5157168.75%
LLY221202P002100002022-11-23 12:38PM EST210.000.010.000.010.00-15158156.25%
LLY221202P002200002022-11-21 3:15PM EST220.000.020.000.010.00-45135143.75%
LLY221202P002300002022-10-21 9:26AM EST230.000.700.000.180.00-5050172.27%
LLY221202P002350002022-11-28 1:20PM EST235.000.010.000.010.00-62232125.00%
LLY221202P002400002022-10-31 8:32AM EST240.000.500.000.010.00--24121.88%
LLY221202P002650002022-11-21 11:00AM EST265.000.050.002.130.00-1011178.56%
LLY221202P002700002022-11-21 12:52PM EST270.000.060.000.050.00--240101.56%
LLY221202P002750002022-10-25 10:12AM EST275.001.030.002.130.00-63161.04%
LLY221202P002800002022-11-02 2:12PM EST280.000.400.002.130.00--6152.39%
LLY221202P002850002022-11-02 2:21PM EST285.000.550.002.130.00-24143.90%
LLY221202P002900002022-11-01 9:14AM EST290.001.200.001.390.00-12124.46%
LLY221202P002950002022-11-02 12:42PM EST295.000.820.002.130.00-11127.15%
LLY221202P003000002022-11-25 10:56AM EST300.000.130.002.130.00-122118.85%
LLY221202P003050002022-11-25 9:42AM EST305.000.270.002.130.00-124110.64%
LLY221202P003100002022-11-28 2:39PM EST310.000.030.010.190.00-84667.97%
LLY221202P003150002022-11-28 10:43AM EST315.000.010.000.100.00-11756.84%
LLY221202P003200002022-11-28 3:20PM EST320.000.090.010.100.00-1315451.95%
LLY221202P003225002022-11-25 12:28PM EST322.500.100.002.170.00-2282.52%
LLY221202P003250002022-11-29 3:12PM EST325.000.050.050.06-0.06-54.55%732546.88%
LLY221202P003275002022-11-25 11:11AM EST327.500.100.002.190.00-2274.54%
LLY221202P003300002022-11-29 11:49AM EST330.000.120.000.60+0.02+20.00%220553.03%
LLY221202P003325002022-11-23 12:55PM EST332.500.580.000.800.00--5152.49%
LLY221202P003350002022-11-29 12:39PM EST335.000.150.100.25-0.02-11.76%38844.68%
LLY221202P003375002022-11-23 2:42PM EST337.500.700.001.350.00--3951.17%
LLY221202P003400002022-11-29 1:08PM EST340.000.320.250.45+0.05+18.52%2510542.97%
LLY221202P003450002022-11-29 12:46PM EST345.000.580.340.75+0.02+3.57%6247140.63%
LLY221202P003475002022-11-29 2:35PM EST347.500.800.600.82+0.11+15.94%313237.53%
LLY221202P003500002022-11-29 3:45PM EST350.001.020.891.15-0.06-5.56%15253337.21%
LLY221202P003525002022-11-29 12:31PM EST352.501.701.191.53+0.30+21.43%156836.39%
LLY221202P003550002022-11-29 3:59PM EST355.001.851.702.01-0.21-10.19%10221235.52%
LLY221202P003575002022-11-29 3:18PM EST357.502.680.792.92+0.26+10.74%3312936.91%
LLY221202P003600002022-11-29 3:12PM EST360.003.643.103.50+0.39+12.00%4342234.67%
LLY221202P003625002022-11-29 2:32PM EST362.504.753.704.55+0.75+18.75%2111334.57%
LLY221202P003650002022-11-29 3:43PM EST365.005.555.255.65+0.40+7.77%308533.56%
LLY221202P003675002022-11-28 3:32PM EST367.506.456.607.200.00-574034.28%
LLY221202P003700002022-11-29 12:39PM EST370.009.158.059.35+1.35+17.31%64038.06%
LLY221202P003725002022-11-25 12:42PM EST372.509.959.2510.950.00-413136.94%
LLY221202P003750002022-11-25 12:48PM EST375.0013.5011.1013.10+0.90+7.14%1539.10%
LLY221202P003800002022-11-07 1:28PM EST380.0023.0015.0517.550.00--742.92%
LLY221202P003850002022-11-08 11:12AM EST385.0024.5019.4522.500.00--150.42%
LLY221202P003900002022-11-23 10:02AM EST390.0029.5024.3527.500.00-2257.96%
LLY221202P004000002022-11-28 9:35AM EST400.0033.9734.1037.650.00-1074.10%
LLY221202P004050002022-10-26 8:33AM EST405.0055.000.000.000.00--00.00%
LLY221202P004600002022-11-14 10:11AM EST460.00108.8594.4598.100.00-70102.54%