Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.42-2.19 (-0.72%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220819C002300002022-08-05 11:48AM EDT230.0072.2271.3575.300.00-78105.76%
LLY220819C002400002022-08-04 3:13PM EDT240.0066.0061.2065.000.00-2286.87%
LLY220819C002500002022-08-04 3:56PM EDT250.0055.3051.4054.850.00-22074.61%
LLY220819C002550002022-07-29 12:07PM EDT255.0074.4846.4550.100.00-1171.14%
LLY220819C002600002022-08-09 3:53PM EDT260.0043.1541.4044.750.00-24660.94%
LLY220819C002700002022-08-10 1:23PM EDT270.0030.8331.4034.85-3.06-9.03%15569.70%
LLY220819C002800002022-08-10 10:06AM EDT280.0025.4021.6025.050.00-66955.57%
LLY220819C002850002022-08-05 12:42PM EDT285.0020.7716.3520.400.00-4949.90%
LLY220819C002875002022-08-08 9:32AM EDT287.5014.2014.3517.800.00-10544.89%
LLY220819C002900002022-08-10 1:23PM EDT290.0014.6412.1015.500.00-27541.82%
LLY220819C002925002022-08-09 1:15PM EDT292.5012.80--0.00---0.00%
LLY220819C002950002022-08-10 3:41PM EDT295.0010.738.2011.400.00-131237.84%
LLY220819C002975002022-08-10 12:55PM EDT297.508.306.308.600.00-11130.93%
LLY220819C003000002022-08-10 2:33PM EDT300.006.405.458.200.00-13727436.69%
LLY220819C003025002022-08-10 3:17PM EDT302.505.453.756.500.00-9412534.52%
LLY220819C003050002022-08-11 9:31AM EDT305.003.273.005.05-1.26-27.81%219732.89%
LLY220819C003075002022-08-11 9:46AM EDT307.503.002.913.50-0.55-15.49%59329.75%
LLY220819C003100002022-08-11 9:31AM EDT310.001.751.042.65-0.56-24.24%269929.46%
LLY220819C003125002022-08-10 1:09PM EDT312.501.801.002.140.00-166030.37%
LLY220819C003150002022-08-10 3:47PM EDT315.001.500.411.840.00-3236032.08%
LLY220819C003175002022-08-10 1:34PM EDT317.500.770.131.270.00-33331.10%
LLY220819C003200002022-08-11 9:42AM EDT320.000.610.510.68-0.17-21.79%1523,09128.44%
LLY220819C003225002022-08-08 9:56AM EDT322.500.840.140.970.00-142534.45%
LLY220819C003250002022-08-10 3:34PM EDT325.000.080.030.780.00-12324435.16%
LLY220819C003275002022-08-09 1:12PM EDT327.500.420.000.540.00-69934.60%
LLY220819C003300002022-08-10 1:51PM EDT330.000.200.150.520.00-441036.77%
LLY220819C003325002022-08-05 9:50AM EDT332.500.630.000.510.00-135839.01%
LLY220819C003350002022-08-10 3:58PM EDT335.000.210.000.510.00-514441.38%
LLY220819C003375002022-08-10 10:54AM EDT337.500.230.000.510.00-205343.70%
LLY220819C003400002022-08-11 9:43AM EDT340.000.220.000.44-0.06-21.43%456444.63%
LLY220819C003425002022-08-05 12:51PM EDT342.500.370.000.500.00-11048.02%
LLY220819C003450002022-08-10 3:45PM EDT345.000.100.000.500.00-19450.20%
LLY220819C003500002022-08-10 11:53AM EDT350.000.260.050.750.00-561,15652.25%
LLY220819C003550002022-08-05 3:32PM EDT355.000.150.002.170.00-1010468.95%
LLY220819C003600002022-08-10 1:08PM EDT360.000.200.002.170.00-2452373.44%
LLY220819C003650002022-08-09 3:27PM EDT365.000.130.002.160.00-1365,64177.73%
LLY220819C003700002022-08-11 9:40AM EDT370.000.100.060.11-0.10-50.00%1719654.30%
LLY220819C003750002022-07-28 1:08PM EDT375.001.410.000.500.00-4766.36%
LLY220819C003800002022-08-04 10:49AM EDT380.001.020.002.150.00-12390.09%
LLY220819C003850002022-08-01 2:53PM EDT385.000.160.002.140.00-6793.95%
LLY220819C003900002022-08-02 2:23PM EDT390.000.260.002.140.00-2666897.80%
LLY220819C004000002022-08-08 12:54PM EDT400.000.010.002.140.00-2011105.27%
LLY220819C004100002022-07-28 9:45AM EDT410.000.900.002.130.00-11112.35%
LLY220819C004200002022-08-04 3:09PM EDT420.000.050.000.110.00-18518578.91%
LLY220819C004300002022-08-10 3:24PM EDT430.000.040.020.040.00-764678.91%
LLY220819C004400002022-08-04 3:01PM EDT440.000.050.000.500.00-711105.76%
LLY220819C004500002022-08-04 10:19AM EDT450.000.050.002.130.00--1138.53%
LLY220819C004600002022-08-04 10:21AM EDT460.000.050.000.050.00--1090.63%
LLY220819C004700002022-08-10 3:34PM EDT470.000.020.010.050.00-7149696.48%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220819P001500002022-08-09 11:12AM EDT150.000.010.000.010.00-25386134.38%
LLY220819P001550002022-07-26 11:16AM EDT155.000.050.002.130.00--6233.89%
LLY220819P001600002022-07-28 10:03AM EDT160.000.030.002.130.00-120224.02%
LLY220819P001650002022-08-09 9:43AM EDT165.000.020.000.050.00-226132.81%
LLY220819P001700002022-08-01 12:01PM EDT170.000.040.002.130.00--6205.18%
LLY220819P001750002022-06-09 2:28PM EDT175.000.570.002.220.00--0197.66%
LLY220819P001800002022-08-05 1:52PM EDT180.000.030.000.500.00-33152148.83%
LLY220819P001850002022-06-24 2:14PM EDT185.000.570.001.890.00-7437174.90%
LLY220819P001950002022-08-08 12:57PM EDT195.000.050.002.130.00-1011162.26%
LLY220819P002000002022-08-11 9:34AM EDT200.000.010.000.01-0.01-50.00%1076481.25%
LLY220819P002100002022-06-03 10:44AM EDT210.001.150.002.450.00-33142.72%
LLY220819P002200002022-08-04 12:34PM EDT220.000.730.002.130.00-227123.83%
LLY220819P002300002022-07-26 9:30AM EDT230.000.450.000.500.00-14384.47%
LLY220819P002400002022-08-09 2:36PM EDT240.000.130.000.500.00-1423572.95%
LLY220819P002500002022-08-09 12:20PM EDT250.000.370.002.160.00-118981.86%
LLY220819P002600002022-08-10 9:39AM EDT260.000.650.050.10+0.39+150.00%14,04344.14%
LLY220819P002650002022-08-09 10:30AM EDT265.000.510.002.210.00-106461.94%
LLY220819P002700002022-08-10 3:59PM EDT270.000.180.020.580.00-191,30547.22%
LLY220819P002750002022-08-10 11:47AM EDT275.000.250.011.000.00-103147.07%
LLY220819P002800002022-08-11 9:32AM EDT280.000.950.340.59+0.52+120.93%652135.08%
LLY220819P002850002022-08-10 3:24PM EDT285.000.600.421.490.00-1417738.14%
LLY220819P002875002022-08-10 1:01PM EDT287.500.960.681.870.00-214737.44%
LLY220819P002900002022-08-10 3:36PM EDT290.001.290.902.310.00-9280236.60%
LLY220819P002925002022-08-11 9:31AM EDT292.502.321.652.90+0.48+26.09%103836.12%
LLY220819P002950002022-08-11 9:40AM EDT295.002.652.133.15+0.50+23.26%1212832.94%
LLY220819P002975002022-08-10 3:24PM EDT297.504.262.234.20+1.16+37.42%14033.85%
LLY220819P003000002022-08-11 9:44AM EDT300.004.263.304.85+0.41+10.65%52,04531.71%
LLY220819P003025002022-08-11 9:34AM EDT302.506.254.757.20+1.30+26.26%16737.79%
LLY220819P003050002022-08-11 9:44AM EDT305.006.715.908.30+1.31+24.26%213236.45%
LLY220819P003075002022-08-10 2:32PM EDT307.508.527.759.850.00-735636.76%
LLY220819P003100002022-08-10 10:23AM EDT310.007.859.1011.600.00-61,36437.45%
LLY220819P003125002022-08-08 12:38PM EDT312.5014.7310.9513.650.00-713939.30%
LLY220819P003150002022-08-10 2:57PM EDT315.0013.7512.6515.700.00-627040.66%
LLY220819P003175002022-08-04 11:15AM EDT317.5015.3514.8017.750.00-103041.55%
LLY220819P003200002022-08-10 3:33PM EDT320.0017.5216.5020.050.00-525143.77%
LLY220819P003225002022-08-05 2:53PM EDT322.5023.0318.7022.500.00-52946.86%
LLY220819P003250002022-08-10 2:17PM EDT325.0023.5021.3024.650.00-97647.44%
LLY220819P003275002022-08-09 12:57PM EDT327.5025.7423.6027.450.00-14553.05%
LLY220819P003300002022-08-08 12:14PM EDT330.0028.6026.4030.250.00-2121758.63%
LLY220819P003325002022-08-03 10:27AM EDT332.5019.8529.1032.250.00-12257.56%
LLY220819P003350002022-08-09 9:39AM EDT335.0031.1431.1034.650.00-11359.61%
LLY220819P003375002022-08-02 2:20PM EDT337.5020.5033.3537.400.00--164.77%
LLY220819P003400002022-08-04 2:29PM EDT340.0037.0036.2039.550.00-44691064.32%
LLY220819P003425002022-07-18 12:38PM EDT342.5021.7038.3042.150.00--368.04%
LLY220819P003450002022-08-03 3:31PM EDT345.0032.8541.3544.700.00-1271.24%
LLY220819P003500002022-07-29 12:41PM EDT350.0024.2546.0050.000.00-21752.73%
LLY220819P003600002022-07-26 10:32AM EDT360.0032.2056.0059.750.00-1257.23%
LLY220819P003700002022-08-03 10:18AM EDT370.0049.8065.6569.650.00-1353.13%