Singapore markets open in 8 hours 55 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
311.83+3.75 (+1.22%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C002000002022-07-22 2:49PM EDT200.00128.30112.05115.850.00-1250.60%
LLY221216C002300002022-08-12 3:54PM EDT230.0082.0084.5587.250.00--448.53%
LLY221216C002400002022-08-11 3:22PM EDT240.0065.5675.3577.950.00--145.38%
LLY221216C002500002022-08-15 9:45AM EDT250.0066.0466.3069.30+1.76+2.74%5643.53%
LLY221216C002600002022-08-02 12:21PM EDT260.0070.0057.5560.650.00--541.18%
LLY221216C002700002022-08-03 10:30AM EDT270.0050.0050.1552.45-1.85-3.57%1239.22%
LLY221216C002800002022-08-04 3:56PM EDT280.0038.8042.5544.800.00--21337.63%
LLY221216C002900002022-08-04 10:23AM EDT290.0031.6535.5537.300.00--135.62%
LLY221216C003000002022-08-12 3:56PM EDT300.0028.0028.2030.500.00-37433.97%
LLY221216C003100002022-08-15 10:49AM EDT310.0024.6522.4025.45+2.55+11.54%1933.97%
LLY221216C003200002022-08-10 9:56AM EDT320.0016.0018.6020.700.00-62833.49%
LLY221216C003300002022-08-12 1:28PM EDT330.0012.8313.4016.250.00-321332.56%
LLY221216C003400002022-08-12 11:29AM EDT340.009.6710.1512.550.00-17731.80%
LLY221216C003500002022-08-12 1:28PM EDT350.007.187.409.800.00-37331.60%
LLY221216C003600002022-08-11 3:51PM EDT360.004.625.958.200.00-11632.52%
LLY221216C003700002022-08-04 2:22PM EDT370.004.502.876.650.00-2432.95%
LLY221216C003800002022-08-15 10:05AM EDT380.003.752.514.40+0.75+25.00%3838731.21%
LLY221216C003900002022-08-11 10:22AM EDT390.002.501.434.100.00-22533.13%
LLY221216C004000002022-08-15 9:54AM EDT400.001.681.352.60+0.25+17.48%309131.47%
LLY221216C004100002022-07-06 9:32AM EDT410.006.100.921.670.00--430.40%
LLY221216C004300002022-08-12 12:56PM EDT430.001.100.071.710.00-1534.49%
LLY221216C004400002022-07-05 2:34PM EDT440.003.000.191.720.00--136.38%
LLY221216C004500002022-07-15 10:15AM EDT450.001.970.071.270.00--135.99%
LLY221216C004600002022-07-15 9:32AM EDT460.001.720.011.240.00--1037.49%
LLY221216C004700002022-08-05 9:47AM EDT470.000.470.010.720.00-3011735.65%
LLY221216C004800002022-08-05 9:46AM EDT480.000.450.070.670.00-309936.69%
LLY221216C004900002022-08-11 9:49AM EDT490.000.310.000.650.00-16037.94%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216P001550002022-08-08 12:57PM EDT155.000.950.000.830.00-2-56.10%
LLY221216P001600002022-08-05 11:02AM EDT160.000.480.000.720.00-29152.73%
LLY221216P001650002022-08-09 11:38AM EDT165.000.790.060.750.00-227751.37%
LLY221216P001700002022-08-15 10:00AM EDT170.000.380.020.75-0.30-44.12%26038054.15%
LLY221216P001750002022-08-05 11:02AM EDT175.000.770.041.620.00-25152.73%
LLY221216P001800002022-08-04 11:56AM EDT180.001.420.031.260.00-855054.44%
LLY221216P001850002022-08-04 3:22PM EDT185.001.140.071.240.00-804051.93%
LLY221216P001900002022-08-03 3:50PM EDT190.001.050.171.200.00-17649.33%
LLY221216P002000002022-08-05 9:34AM EDT200.001.310.412.320.00-202551.70%
LLY221216P002100002022-08-05 1:46PM EDT210.001.810.762.290.00-1146.86%
LLY221216P002200002022-08-04 2:26PM EDT220.002.801.132.570.00-6743.57%
LLY221216P002300002022-07-14 10:32AM EDT230.003.571.083.750.00-1243.38%
LLY221216P002400002022-08-15 11:10AM EDT240.003.152.043.15-0.05-1.56%111,13936.83%
LLY221216P002500002022-08-11 11:35AM EDT250.005.513.804.800.00-266337.09%
LLY221216P002600002022-08-15 10:12AM EDT260.005.425.106.35-0.58-9.67%65535.99%
LLY221216P002700002022-08-12 11:40AM EDT270.008.406.808.000.00-15334.34%
LLY221216P002800002022-08-11 3:02PM EDT280.0013.808.7011.050.00-21734.44%
LLY221216P002900002022-08-12 2:03PM EDT290.0014.1012.0014.100.00-113233.54%
LLY221216P003000002022-08-12 1:02PM EDT300.0018.0014.4017.800.00-11032.73%
LLY221216P003100002022-08-11 11:51AM EDT310.0025.7019.6022.150.00-12131.94%
LLY221216P003200002022-08-05 2:42PM EDT320.0033.9224.7526.800.00-51030.65%
LLY221216P003300002022-08-12 11:31AM EDT330.0033.9529.4032.350.00-11229.65%
LLY221216P003400002022-07-25 2:54PM EDT340.0031.4036.6038.550.00-11128.57%
LLY221216P003500002022-07-18 3:45PM EDT350.0043.0043.0045.950.00-5128.33%
LLY221216P003600002022-07-06 10:12AM EDT360.0045.0561.2064.050.00-284944.75%