Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
304.82+0.21 (+0.07%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C001900002022-04-28 9:36AM EDT190.00103.10133.60136.850.00-11145.37%
LLY221021C001950002022-04-11 3:48PM EDT195.00116.0093.4096.750.00-330.00%
LLY221021C002000002022-07-22 2:49PM EDT200.00127.55102.95106.150.00-13157.79%
LLY221021C002100002022-06-02 10:50AM EDT210.0092.58114.50117.950.00--0127.26%
LLY221021C002200002022-07-11 2:48PM EDT220.00114.7584.1087.500.00-15455.09%
LLY221021C002300002022-08-08 3:08PM EDT230.0074.0073.7576.750.00-1345.18%
LLY221021C002400002022-07-15 9:55AM EDT240.0095.2064.3067.550.00-110143.59%
LLY221021C002500002022-08-09 3:21PM EDT250.0057.8255.1058.400.00-116041.22%
LLY221021C002600002022-08-09 3:21PM EDT260.0047.8246.7549.600.00-1114439.15%
LLY221021C002700002022-08-04 3:53PM EDT270.0041.3737.7540.950.00-20532236.55%
LLY221021C002800002022-08-11 10:12AM EDT280.0031.3230.3533.40+2.47+8.56%629235.54%
LLY221021C002900002022-08-11 10:12AM EDT290.0024.4523.9026.20-0.25-1.01%629133.84%
LLY221021C003000002022-08-10 3:47PM EDT300.0018.9017.8520.050.00-1543132.75%
LLY221021C003100002022-08-10 3:58PM EDT310.0013.6512.7013.800.00-4426929.87%
LLY221021C003200002022-08-11 9:43AM EDT320.008.908.559.85-0.49-5.22%150029.52%
LLY221021C003300002022-08-11 10:00AM EDT330.006.265.556.60-0.34-5.15%131,84228.77%
LLY221021C003400002022-08-10 12:47PM EDT340.004.303.354.750.00-541329.44%
LLY221021C003500002022-08-10 2:59PM EDT350.002.711.384.200.00-2072732.36%
LLY221021C003600002022-08-10 1:24PM EDT360.001.500.862.670.00-150931.56%
LLY221021C003700002022-08-10 12:50PM EDT370.001.680.552.230.00-116833.39%
LLY221021C003800002022-08-05 3:22PM EDT380.001.080.202.110.00-620736.10%
LLY221021C003900002022-08-03 10:51AM EDT390.001.940.090.830.00-618032.04%
LLY221021C004000002022-08-10 1:11PM EDT400.000.570.000.730.00-1039333.81%
LLY221021C004100002022-08-05 3:08PM EDT410.000.330.000.680.00-232835.80%
LLY221021C004200002022-08-10 11:59AM EDT420.000.750.000.660.00-13037.93%
LLY221021C004300002022-07-21 1:10PM EDT430.000.910.000.500.00-43538.40%
LLY221021C004400002022-08-04 11:31AM EDT440.000.550.000.480.00-206840.26%
LLY221021C004500002022-08-10 1:02PM EDT450.000.300.000.530.00-22242.90%
LLY221021C004600002022-08-03 2:11PM EDT460.000.490.000.510.00-131544.63%
LLY221021C004700002022-07-27 2:50PM EDT470.000.240.000.500.00-24746.39%
LLY221021C004800002022-08-03 1:35PM EDT480.000.290.000.500.00-450948.24%
LLY221021C004900002022-08-09 2:31PM EDT490.000.300.000.500.00-67650.02%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P001200002022-07-27 2:34PM EDT120.000.250.012.180.00-2703111.96%
LLY221021P001250002022-05-16 9:31AM EDT125.000.610.000.000.00-14850.00%
LLY221021P001300002022-08-08 12:56PM EDT130.000.250.001.500.00-22896.83%
LLY221021P001350002022-08-10 2:47PM EDT135.000.150.000.150.00-665768.95%
LLY221021P001400002022-08-08 3:45PM EDT140.000.300.002.230.00-4510995.31%
LLY221021P001450002022-07-28 1:52PM EDT145.000.220.001.990.00-81989.65%
LLY221021P001500002022-07-13 3:23PM EDT150.000.330.002.270.00-307388.01%
LLY221021P001550002022-08-08 12:58PM EDT155.000.260.001.480.00-42278.39%
LLY221021P001600002022-04-05 10:50AM EDT160.001.050.003.150.00-462486.06%
LLY221021P001650002022-04-05 11:01AM EDT165.001.170.003.250.00--1783.01%
LLY221021P001700002022-07-11 11:56AM EDT170.000.400.002.440.00-204075.17%
LLY221021P001750002022-05-02 3:53PM EDT175.001.980.000.000.00-11725.00%
LLY221021P001800002022-07-11 11:35AM EDT180.000.440.002.510.00-202769.14%
LLY221021P001850002022-07-22 10:30AM EDT185.000.400.002.470.00-111265.82%
LLY221021P001900002022-06-29 11:38AM EDT190.000.690.071.520.00-204457.89%
LLY221021P001950002022-03-28 9:31AM EDT195.002.681.993.800.00-11472.27%
LLY221021P002000002022-07-19 2:40PM EDT200.000.600.041.790.00-12653.77%
LLY221021P002100002022-08-08 1:20PM EDT210.000.800.230.800.00-210447.22%
LLY221021P002200002022-07-22 3:44PM EDT220.001.510.501.500.00-732647.96%
LLY221021P002300002022-08-10 1:26PM EDT230.001.260.013.300.00-18952.09%
LLY221021P002400002022-08-10 9:52AM EDT240.001.751.502.290.00-129941.57%
LLY221021P002500002022-08-10 11:50AM EDT250.002.341.863.300.00-337440.19%
LLY221021P002600002022-08-11 10:04AM EDT260.003.552.105.45-0.05-1.39%31,42341.17%
LLY221021P002700002022-08-10 2:52PM EDT270.005.154.405.400.00-2656234.63%
LLY221021P002800002022-08-11 9:33AM EDT280.007.806.608.40+0.70+9.86%531335.14%
LLY221021P002900002022-08-11 9:41AM EDT290.0010.809.3511.35-0.07-0.64%41,22233.80%
LLY221021P003000002022-08-10 3:03PM EDT300.0014.7213.3515.000.00-2930632.32%
LLY221021P003100002022-08-08 9:34AM EDT310.0022.8518.2520.900.00-89233.44%
LLY221021P003200002022-08-10 2:21PM EDT320.0025.5023.6526.600.00-225232.56%
LLY221021P003300002022-08-10 2:59PM EDT330.0032.3530.4533.500.00-226532.43%
LLY221021P003400002022-08-04 11:02AM EDT340.0038.5338.1541.250.00-113332.64%
LLY221021P003500002022-07-29 3:50PM EDT350.0031.2747.6049.700.00-3633.25%
LLY221021P003600002022-07-28 2:19PM EDT360.0035.6556.2059.650.00--137.16%
LLY221021P003800002022-06-28 9:47AM EDT380.0060.1052.1555.150.00-110.00%