Singapore markets close in 5 hours 29 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
368.54-0.75 (-0.20%)
At close: 04:03PM EST
369.40 +0.86 (+0.23%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C001550002022-11-01 9:30AM EST155.00191.370.000.000.00--70.00%
LLY221216C001650002022-11-09 9:49AM EST165.00204.00202.60205.600.00-10228.71%
LLY221216C001900002022-10-06 9:22AM EST190.00148.50165.50169.150.00-100.00%
LLY221216C002000002022-10-25 1:20PM EST200.00151.73160.35164.000.00-200.00%
LLY221216C002300002022-10-07 2:40PM EST230.0097.00125.75129.500.00-420.00%
LLY221216C002400002022-10-26 9:54AM EST240.00119.10124.45127.350.00-100.00%
LLY221216C002500002022-11-28 9:35AM EST250.00117.50117.60120.750.00-18121.88%
LLY221216C002600002022-11-07 11:38AM EST260.00104.55107.60110.800.00-516111.91%
LLY221216C002700002022-12-05 12:03PM EST270.00101.9497.50100.800.00-15100.10%
LLY221216C002800002022-11-23 2:46PM EST280.0082.4987.6590.750.00-111891.26%
LLY221216C002900002022-12-06 2:20PM EST290.0078.0077.7081.00-1.77-2.22%219884.52%
LLY221216C003000002022-12-06 10:04AM EST300.0067.5867.7070.90-1.80-2.59%313473.58%
LLY221216C003100002022-12-06 2:20PM EST310.0058.4058.1061.00-1.31-2.19%2171767.80%
LLY221216C003200002022-12-06 12:08PM EST320.0050.9048.3051.05+0.87+1.74%1963559.33%
LLY221216C003300002022-12-06 1:32PM EST330.0037.5038.0041.20-3.02-7.45%1228562.68%
LLY221216C003350002022-11-29 9:31AM EST335.0032.8333.1536.450.00--158.48%
LLY221216C003400002022-12-06 2:19PM EST340.0031.1029.6032.10-2.95-8.66%534356.49%
LLY221216C003450002022-12-02 3:35PM EST345.0030.4724.4027.350.00-11651.44%
LLY221216C003500002022-12-06 3:46PM EST350.0022.3020.6523.10+0.25+1.13%1577248.65%
LLY221216C003525002022-11-22 3:54PM EST352.5016.7018.5020.800.00--446.07%
LLY221216C003550002022-11-30 3:45PM EST355.0017.6716.6019.150.00-511646.44%
LLY221216C003575002022-12-02 9:42AM EST357.5017.5014.4517.350.00-1845.72%
LLY221216C003600002022-12-06 1:34PM EST360.0012.3213.2514.60-1.78-12.62%102,02840.50%
LLY221216C003625002022-12-06 11:42AM EST362.5012.8112.0512.80-3.45-21.22%25439.26%
LLY221216C003650002022-12-06 1:51PM EST365.009.3510.5011.30-2.10-18.34%981638.92%
LLY221216C003675002022-12-06 3:55PM EST367.5010.009.1511.400.00-1245444.75%
LLY221216C003700002022-12-06 3:54PM EST370.008.817.858.50+0.04+0.46%764,89837.78%
LLY221216C003725002022-12-06 2:24PM EST372.507.256.657.35-0.35-4.61%2032537.59%
LLY221216C003750002022-12-06 3:54PM EST375.006.105.606.25+0.10+1.67%4617237.15%
LLY221216C003775002022-12-06 3:51PM EST377.505.354.655.35-0.05-0.93%1316037.11%
LLY221216C003800002022-12-06 3:49PM EST380.004.503.804.450.00-926,08236.62%
LLY221216C003825002022-12-06 2:08PM EST382.502.733.103.90-1.92-41.29%206337.32%
LLY221216C003850002022-12-06 3:39PM EST385.002.711.423.30-0.29-9.67%168137.41%
LLY221216C003875002022-12-06 1:39PM EST387.501.821.692.77-0.68-27.20%41737.45%
LLY221216C003900002022-12-06 3:18PM EST390.001.500.842.17-0.70-31.82%624,66936.63%
LLY221216C003925002022-12-05 12:53PM EST392.502.021.102.020.00-2338.21%
LLY221216C003950002022-12-06 3:54PM EST395.001.200.831.55-0.06-4.76%32937.34%
LLY221216C004000002022-12-06 2:14PM EST400.000.490.531.02-0.29-37.18%1006,88837.31%
LLY221216C004050002022-12-06 1:59PM EST405.000.420.182.11-0.22-34.38%21450.64%
LLY221216C004100002022-12-02 2:04PM EST410.000.500.011.050.00-82,44045.63%
LLY221216C004200002022-12-02 10:33AM EST420.000.260.000.730.00-337549.12%
LLY221216C004250002022-11-25 11:15AM EST425.000.260.000.750.00-1152.86%
LLY221216C004300002022-12-06 11:51AM EST430.000.080.050.31-0.05-38.46%121147.90%
LLY221216C004400002022-11-30 2:43PM EST440.000.080.001.100.00-99759.18%
LLY221216C004500002022-11-14 9:54AM EST450.000.010.002.160.00-24074.02%
LLY221216C004600002022-11-16 12:03PM EST460.000.260.002.150.00-53480.22%
LLY221216C004700002022-12-05 2:18PM EST470.000.040.010.050.00-1917252.93%
LLY221216C004800002022-10-26 2:47PM EST480.000.420.000.750.00-45077.05%
LLY221216C004900002022-12-06 3:44PM EST490.000.030.010.06-0.02-40.00%770561.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216P001550002022-11-28 2:44PM EST155.000.010.000.010.00-528153.13%
LLY221216P001600002022-11-25 12:27PM EST160.000.020.000.130.00-10300183.20%
LLY221216P001650002022-10-28 12:09PM EST165.000.120.000.750.00-1100216.31%
LLY221216P001700002022-11-28 1:13PM EST170.000.010.000.020.00-2161143.75%
LLY221216P001750002022-12-01 11:46AM EST175.000.010.000.010.00-2219131.25%
LLY221216P001800002022-11-09 11:49AM EST180.000.050.000.000.00-114750.00%
LLY221216P001850002022-11-01 12:51PM EST185.000.230.002.130.00-663220.26%
LLY221216P001900002022-12-05 3:26PM EST190.000.010.000.020.00-191125.00%
LLY221216P001950002022-11-23 10:39AM EST195.000.040.000.020.00-127120.31%
LLY221216P002000002022-12-01 9:41AM EST200.000.010.000.010.00-40117109.38%
LLY221216P002100002022-12-06 12:06PM EST210.000.020.000.030.00-5106110.94%
LLY221216P002200002022-12-06 1:23PM EST220.000.010.000.01-0.01-50.00%829793.75%
LLY221216P002300002022-11-30 10:23AM EST230.000.030.000.030.00-17393.75%
LLY221216P002400002022-11-30 10:49AM EST240.000.050.000.030.00-151,48885.94%
LLY221216P002500002022-12-06 10:06AM EST250.000.050.010.03+0.03+150.00%432980.47%
LLY221216P002600002022-12-06 10:08AM EST260.000.050.000.05-0.09-64.29%1120974.22%
LLY221216P002700002022-12-06 2:18PM EST270.000.060.000.070.00-450069.14%
LLY221216P002750002022-12-05 3:59PM EST275.000.050.000.080.00-12120266.02%
LLY221216P002800002022-12-02 10:05AM EST280.000.100.001.000.00-417387.01%
LLY221216P002900002022-12-02 3:46PM EST290.000.130.052.220.00-2132590.48%
LLY221216P003000002022-12-06 11:29AM EST300.000.250.100.60+0.13+108.33%753264.06%
LLY221216P003050002022-12-01 10:20AM EST305.000.350.000.750.00--160.35%
LLY221216P003100002022-12-06 3:47PM EST310.000.220.150.26-0.01-4.35%1850850.73%
LLY221216P003150002022-12-05 1:17PM EST315.000.260.201.430.00-11459.89%
LLY221216P003200002022-12-05 2:20PM EST320.000.390.200.660.00-975152.61%
LLY221216P003250002022-12-06 2:10PM EST325.000.450.370.93-0.14-23.73%820851.71%
LLY221216P003300002022-12-06 3:40PM EST330.000.560.510.78-0.09-13.85%585544.85%
LLY221216P003350002022-12-06 3:41PM EST335.000.800.721.28+0.01+1.27%356045.39%
LLY221216P003375002022-12-05 1:56PM EST337.500.700.791.180.00-14441.81%
LLY221216P003400002022-12-06 3:40PM EST340.001.250.971.42+0.06+5.04%191,69441.33%
LLY221216P003425002022-12-06 12:26PM EST342.501.390.852.38-0.13-8.55%410645.74%
LLY221216P003450002022-12-06 2:34PM EST345.001.601.131.97-0.16-9.09%45039.94%
LLY221216P003475002022-12-06 3:48PM EST347.501.901.762.33+0.29+18.01%241039.36%
LLY221216P003500002022-12-06 3:55PM EST350.002.402.202.64-0.22-8.40%3071338.14%
LLY221216P003525002022-12-06 1:22PM EST352.503.492.623.10+1.10+46.03%801437.48%
LLY221216P003550002022-12-06 2:57PM EST355.003.933.203.70+1.03+35.52%2074037.16%
LLY221216P003575002022-12-06 9:47AM EST357.503.803.954.55+0.60+18.75%13637.62%
LLY221216P003600002022-12-06 3:39PM EST360.004.704.655.25-0.30-6.00%4142,33736.90%
LLY221216P003625002022-12-06 3:27PM EST362.506.415.506.20+0.41+6.83%3622436.87%
LLY221216P003650002022-12-06 2:10PM EST365.007.606.457.15+0.85+12.59%13359036.37%
LLY221216P003675002022-12-06 3:59PM EST367.508.007.558.30+1.10+15.94%182836.26%
LLY221216P003700002022-12-06 3:22PM EST370.009.808.859.60+1.03+11.74%5650936.30%
LLY221216P003725002022-12-06 12:20PM EST372.5010.109.8011.30+0.35+3.59%839837.55%
LLY221216P003750002022-12-06 12:18PM EST375.0011.6010.4013.30+0.75+6.91%212739.65%
LLY221216P003775002022-12-02 3:23PM EST377.5010.7011.9514.550.00-12638.17%
LLY221216P003800002022-12-05 2:42PM EST380.0015.0014.4016.100.00-2117637.50%
LLY221216P003850002022-11-30 10:34AM EST385.0022.3217.4519.400.00-1235.54%
LLY221216P003875002022-12-01 10:01AM EST387.5019.2019.3521.800.00--337.84%
LLY221216P003900002022-12-02 3:10PM EST390.0019.2521.3524.350.00-12440.88%
LLY221216P003950002022-11-23 9:41AM EST395.0036.3525.6528.150.00--438.38%
LLY221216P004000002022-12-06 1:46PM EST400.0034.2029.7533.20-3.60-9.52%166243.36%
LLY221216P004700002022-10-25 8:54AM EST470.00123.00106.40110.050.00--0136.72%