Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
304.27-0.34 (-0.11%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220916C001850002022-07-25 10:49AM EDT185.00144.35117.20120.950.00--197.41%
LLY220916C002400002022-08-04 10:30AM EDT240.0065.6063.7066.300.00--155.86%
LLY220916C002500002022-08-10 2:35PM EDT250.0053.4053.5056.650.00-2350.53%
LLY220916C002600002022-08-11 10:01AM EDT260.0043.3244.7547.30-0.48-1.10%31346.28%
LLY220916C002700002022-08-11 9:58AM EDT270.0035.3634.8038.00+0.61+1.76%2641.33%
LLY220916C002800002022-08-10 2:34PM EDT280.0026.4026.4529.400.00-139337.92%
LLY220916C002900002022-08-10 2:34PM EDT290.0019.0519.0521.200.00-726533.99%
LLY220916C003000002022-08-11 10:42AM EDT300.0013.5012.9014.15+0.35+2.66%244931.00%
LLY220916C003100002022-08-11 10:37AM EDT310.007.907.458.10-0.50-5.95%1358227.49%
LLY220916C003200002022-08-11 10:24AM EDT320.004.404.254.70-0.20-4.35%6084227.23%
LLY220916C003300002022-08-11 10:27AM EDT330.002.242.032.61-0.34-13.18%201,22627.35%
LLY220916C003400002022-08-11 10:03AM EDT340.000.620.671.37-0.67-51.94%5330527.49%
LLY220916C003500002022-08-11 10:32AM EDT350.000.660.031.21-0.19-22.35%523231.51%
LLY220916C003600002022-08-11 9:41AM EDT360.000.400.050.57+0.01+2.56%1122230.79%
LLY220916C003700002022-08-11 10:32AM EDT370.000.270.000.54-0.03-10.00%227734.36%
LLY220916C003800002022-08-11 9:39AM EDT380.000.240.010.52-0.15-38.46%12737.82%
LLY220916C003900002022-07-18 12:49PM EDT390.000.340.000.510.00-21841.21%
LLY220916C004000002022-08-03 3:51PM EDT400.000.530.000.510.00-535444.61%
LLY220916C004100002022-08-03 9:37AM EDT410.000.380.002.250.00-3655.05%
LLY220916C004200002022-08-10 2:59PM EDT420.000.150.001.280.00-918252.88%
LLY220916C004300002022-08-02 3:05PM EDT430.000.470.002.220.00--3961.65%
LLY220916C004400002022-08-02 3:08PM EDT440.000.700.002.200.00-383064.72%
LLY220916C004500002022-08-03 1:31PM EDT450.000.630.002.190.00-85667.75%
LLY220916C004600002022-08-04 1:16PM EDT460.000.370.002.190.00-38820470.73%
LLY220916C004700002022-08-03 1:17PM EDT470.000.400.010.150.00-171651.76%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220916P001550002022-08-04 12:10PM EDT155.000.130.002.200.00--52116.82%
LLY220916P001600002022-07-20 11:11AM EDT160.000.170.032.210.00-118112.31%
LLY220916P001650002022-06-24 2:04PM EDT165.000.830.002.330.00-3015108.35%
LLY220916P001700002022-07-27 12:01PM EDT170.000.230.002.240.00--1102.98%
LLY220916P001800002022-08-09 1:45PM EDT180.000.190.000.750.00-911078.47%
LLY220916P001850002022-08-05 11:58AM EDT185.000.300.000.650.00-5211073.24%
LLY220916P001900002022-06-29 11:38AM EDT190.000.490.001.420.00--1078.91%
LLY220916P002000002022-08-08 11:03AM EDT200.000.390.002.330.00-13278.30%
LLY220916P002100002022-07-14 10:33AM EDT210.000.600.002.370.00--170.80%
LLY220916P002200002022-08-09 11:01AM EDT220.000.870.000.730.00-151951.12%
LLY220916P002300002022-08-09 3:53PM EDT230.000.380.170.550.00-15146748.29%
LLY220916P002400002022-08-05 11:59AM EDT240.001.290.321.070.00-10010548.00%
LLY220916P002500002022-08-10 10:24AM EDT250.000.720.651.25+0.06+9.09%149442.77%
LLY220916P002600002022-08-10 10:39AM EDT260.001.131.121.620.00-638438.46%
LLY220916P002700002022-08-11 10:01AM EDT270.002.131.852.20+0.13+6.50%359734.45%
LLY220916P002800002022-08-11 10:32AM EDT280.003.213.103.60-0.19-5.59%61,46832.48%
LLY220916P002900002022-08-11 10:23AM EDT290.005.705.255.75-0.30-5.00%1969530.51%
LLY220916P003000002022-08-11 10:37AM EDT300.008.858.659.20-0.40-4.32%5463529.21%
LLY220916P003100002022-08-11 10:37AM EDT310.0013.4013.6515.25-0.50-3.60%125531.22%
LLY220916P003200002022-08-10 10:02AM EDT320.0020.4419.7520.550.00-11,05427.59%
LLY220916P003300002022-08-11 10:43AM EDT330.0028.0527.0030.00-2.12-7.03%3519333.26%
LLY220916P003400002022-08-10 2:59PM EDT340.0038.0535.2038.600.00-24634.47%
LLY220916P003500002022-08-03 2:01PM EDT350.0041.0045.0047.500.00-37034.79%
LLY220916P003600002022-08-02 1:07PM EDT360.0039.9254.7558.550.00-1345.11%
LLY220916P003700002022-06-28 2:47PM EDT370.0055.8040.6044.200.00-210.00%