Singapore markets open in 8 hours 53 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.45-1.16 (-0.38%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118C001700002022-04-28 9:36AM EDT170.00122.45153.00157.500.00-11146.85%
LLY221118C002000002022-07-21 2:28PM EDT200.00128.50102.00105.450.00-1453.14%
LLY221118C002100002022-08-08 1:46PM EDT210.0093.1092.6095.900.00-16050.39%
LLY221118C002200002022-08-05 3:46PM EDT220.0083.8782.7086.250.00-2246.85%
LLY221118C002300002022-08-03 1:16PM EDT230.0086.4274.0077.300.00-3445.73%
LLY221118C002400002022-07-12 1:28PM EDT240.0091.4065.2068.000.00-24542.69%
LLY221118C002500002022-08-03 2:27PM EDT250.0067.3056.1559.350.00-1441.04%
LLY221118C002600002022-08-08 3:25PM EDT260.0050.0748.2050.450.00-1538.06%
LLY221118C002700002022-08-05 11:32AM EDT270.0042.2040.2543.200.00-21137.94%
LLY221118C002800002022-08-09 10:31AM EDT280.0034.1033.2035.250.00-27935.40%
LLY221118C002900002022-08-05 11:29AM EDT290.0029.0026.4028.750.00-1015134.52%
LLY221118C003000002022-08-11 10:52AM EDT300.0023.0021.1022.90+0.80+3.60%6118433.58%
LLY221118C003100002022-08-10 3:52PM EDT310.0017.7016.0518.900.00-5316034.43%
LLY221118C003200002022-08-11 10:38AM EDT320.0013.6511.1514.30+0.50+3.80%2847333.19%
LLY221118C003300002022-08-11 11:19AM EDT330.009.508.5011.500.00-242833.79%
LLY221118C003400002022-08-10 3:09PM EDT340.007.105.508.550.00-341833.12%
LLY221118C003500002022-08-10 10:27AM EDT350.005.804.505.500.00-1917430.99%
LLY221118C003600002022-08-11 10:47AM EDT360.003.502.814.65-0.60-14.63%132332.54%
LLY221118C003700002022-08-08 10:46AM EDT370.003.001.613.850.00-134033.68%
LLY221118C003800002022-08-05 11:30AM EDT380.002.380.662.780.00-23333.42%
LLY221118C003900002022-08-05 10:05AM EDT390.001.800.412.940.00-14236.63%
LLY221118C004000002022-08-05 11:30AM EDT400.001.280.391.270.00-220532.35%
LLY221118C004100002022-08-04 9:37AM EDT410.001.100.071.340.00-13434.93%
LLY221118C004200002022-07-08 10:33AM EDT420.004.050.271.670.00-132738.77%
LLY221118C004300002022-08-03 3:48PM EDT430.002.040.070.600.00-61333.94%
LLY221118C004400002022-08-04 11:31AM EDT440.000.750.050.560.00-201435.35%
LLY221118C004500002022-07-13 2:12PM EDT450.001.100.000.540.00-32436.88%
LLY221118C004600002022-08-01 3:30PM EDT460.000.690.000.520.00-129538.33%
LLY221118C004700002022-08-10 1:06PM EDT470.000.250.000.510.00-4614939.84%
LLY221118C004800002022-08-09 2:30PM EDT480.000.320.000.510.00-7420441.41%
LLY221118C004900002022-08-05 9:46AM EDT490.000.310.010.510.00-158742.94%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118P001200002022-08-09 3:41PM EDT120.000.080.002.200.00-214694.73%
LLY221118P001250002022-08-04 11:21AM EDT125.000.130.002.210.00-41790.97%
LLY221118P001300002022-08-08 12:56PM EDT130.000.300.002.240.00-42487.52%
LLY221118P001350002022-08-10 2:49PM EDT135.000.050.000.270.00-6649262.21%
LLY221118P001400002022-08-08 11:39AM EDT140.000.480.002.290.00-3614380.91%
LLY221118P001450002022-07-13 1:59PM EDT145.000.480.002.310.00-161977.73%
LLY221118P001500002022-07-13 3:23PM EDT150.000.480.002.340.00-308074.73%
LLY221118P001550002022-08-08 12:57PM EDT155.000.350.001.480.00-22066.16%
LLY221118P001600002022-07-13 12:27PM EDT160.000.480.001.040.00-105559.91%
LLY221118P001650002022-08-05 3:31PM EDT165.000.490.001.100.00-627557.81%
LLY221118P001700002022-08-10 9:32AM EDT170.000.480.061.250.00-226256.86%
LLY221118P001750002022-08-04 1:58PM EDT175.001.050.001.360.00-654554.66%
LLY221118P001800002022-08-04 11:56AM EDT180.001.250.001.470.00-854652.88%
LLY221118P001850002022-08-04 3:22PM EDT185.000.950.001.500.00-804050.64%
LLY221118P001900002022-07-20 11:05AM EDT190.000.800.071.840.00-807550.39%
LLY221118P001950002022-03-07 3:12PM EDT195.007.451.663.350.00-1558.78%
LLY221118P002000002022-08-04 11:20AM EDT200.001.090.142.550.00-86256.26%
LLY221118P002100002022-06-29 9:53AM EDT210.001.720.002.740.00-12651.82%
LLY221118P002200002022-08-04 3:29PM EDT220.001.951.322.630.00-130746.09%
LLY221118P002300002022-06-08 2:50PM EDT230.004.451.424.500.00-41947.99%
LLY221118P002400002022-08-09 9:52AM EDT240.003.302.604.900.00-233443.77%
LLY221118P002500002022-08-11 11:35AM EDT250.004.463.204.70-0.04-0.89%262,02737.78%
LLY221118P002600002022-08-09 2:04PM EDT260.006.005.707.950.00-1617240.23%
LLY221118P002700002022-08-10 12:01PM EDT270.008.007.759.900.00-1612538.25%
LLY221118P002800002022-08-09 1:31PM EDT280.0010.7710.6012.050.00-222935.86%
LLY221118P002900002022-08-11 10:38AM EDT290.0013.5513.6515.45-0.25-1.81%39234.77%
LLY221118P003000002022-08-10 3:50PM EDT300.0018.1017.6520.550.00-611,98735.34%
LLY221118P003100002022-08-10 11:10AM EDT310.0022.4522.7024.500.00-9863132.93%
LLY221118P003200002022-08-11 10:25AM EDT320.0028.4528.3030.75-2.55-8.23%5213733.03%
LLY221118P003300002022-08-03 3:16PM EDT330.0031.5034.5537.200.00-24232.34%
LLY221118P003400002022-08-08 9:35AM EDT340.0048.1641.8544.750.00-150432.48%
LLY221118P003500002022-08-04 1:15PM EDT350.0051.9550.6553.200.00-2633.43%
LLY221118P003600002022-08-02 3:31PM EDT360.0047.5058.4561.150.00-1132.43%
LLY221118P004000002022-08-01 9:45AM EDT400.0074.4097.00100.100.00-52041.23%
LLY221118P004700002022-06-06 9:51AM EDT470.00159.10138.40142.500.00-100.00%