Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.72-1.89 (-0.62%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C000700002022-08-05 2:41PM EDT70.00230.70231.80235.550.00-3040111.40%
LLY230120C000750002022-05-12 3:38PM EDT75.00215.05220.60224.450.00-110.00%
LLY230120C000800002022-02-11 4:49PM EDT80.00156.76184.50188.500.00-100.00%
LLY230120C000850002021-11-10 8:01AM EDT85.00108.15157.00162.000.00-2510.00%
LLY230120C000900002022-05-13 12:04PM EDT90.00198.85205.85209.500.00-1171170.00%
LLY230120C000950002022-02-11 4:53PM EDT95.00141.43170.05173.950.00-700.00%
LLY230120C001000002022-07-27 3:04PM EDT100.00229.00201.85205.550.00-22285.69%
LLY230120C001050002021-11-10 8:01AM EDT105.0070.85138.40141.650.00-110.00%
LLY230120C001100002022-08-01 12:46PM EDT110.00218.00192.00195.550.00-31179.79%
LLY230120C001150002022-06-21 10:07AM EDT115.00181.00210.75213.450.00-25181.02%
LLY230120C001200002022-07-15 10:27AM EDT120.00211.78181.95185.850.00-21174.90%
LLY230120C001250002022-06-23 3:57PM EDT125.00188.20202.90205.950.00-174174.84%
LLY230120C001300002022-05-12 11:14AM EDT130.00159.52166.60170.250.00-1180.00%
LLY230120C001350002022-05-12 9:42AM EDT135.00153.32162.40166.950.00-180.00%
LLY230120C001400002022-08-01 3:18PM EDT140.00186.00162.35166.350.00-19467.48%
LLY230120C001450002022-08-09 3:20PM EDT145.00159.3599.30102.800.00-2320.00%
LLY230120C001500002022-08-10 12:45PM EDT150.00154.15152.30156.150.00-78561.15%
LLY230120C001550002022-08-09 3:20PM EDT155.00149.6583.4086.750.00-1400.00%
LLY230120C001600002022-08-04 11:01AM EDT160.00148.99142.50146.450.00-19857.95%
LLY230120C001650002022-05-04 9:52AM EDT165.00123.75139.05143.100.00-112864.20%
LLY230120C001700002022-07-11 11:26AM EDT170.00162.59133.55138.000.00-13860.16%
LLY230120C001750002022-06-24 10:37AM EDT175.00152.00154.05158.000.00-130125.25%
LLY230120C001800002022-08-09 2:48PM EDT180.00125.20123.20127.450.00-353653.10%
LLY230120C001850002022-08-09 10:03AM EDT185.00121.50118.55122.700.00-210852.11%
LLY230120C001900002022-08-02 10:12AM EDT190.00138.00113.50117.350.00-11,07356.30%
LLY230120C001950002022-07-15 3:57PM EDT195.00139.10109.00112.900.00-18255.59%
LLY230120C002000002022-08-08 3:33PM EDT200.00105.50104.50108.550.00-134355.04%
LLY230120C002100002022-07-14 3:53PM EDT210.00121.5295.1099.250.00-458551.97%
LLY230120C002200002022-08-04 3:51PM EDT220.0089.2085.6089.950.00-341,64648.76%
LLY230120C002300002022-07-27 1:01PM EDT230.00100.7376.5080.600.00-135245.33%
LLY230120C002400002022-08-09 11:16AM EDT240.0070.0868.1072.000.00-155243.29%
LLY230120C002500002022-08-11 9:31AM EDT250.0060.0060.2063.850.00-289141.67%
LLY230120C002600002022-08-08 3:33PM EDT260.0054.4052.6055.650.00-861339.51%
LLY230120C002700002022-08-09 11:16AM EDT270.0047.1345.5547.900.00-21,23737.61%
LLY230120C002800002022-08-11 10:42AM EDT280.0040.4938.5041.20-0.74-1.79%638436.67%
LLY230120C002900002022-08-08 10:46AM EDT290.0033.5032.2534.700.00-177835.36%
LLY230120C003000002022-08-10 12:55PM EDT300.0027.4526.2529.55-0.55-1.96%11,36635.14%
LLY230120C003100002022-08-11 10:10AM EDT310.0022.7520.7524.75-1.97-7.97%660634.65%
LLY230120C003200002022-08-11 10:04AM EDT320.0017.7116.8519.85-1.97-10.01%21,39233.36%
LLY230120C003300002022-08-11 11:10AM EDT330.0014.2513.3516.45-0.25-1.72%249133.28%
LLY230120C003400002022-08-11 10:09AM EDT340.0011.3510.5012.80-0.45-3.81%101,71332.21%
LLY230120C003500002022-08-09 10:24AM EDT350.009.107.659.400.00-11,04630.70%
LLY230120C003600002022-08-08 12:52PM EDT360.006.526.058.300.00-225731.99%
LLY230120C003700002022-08-11 10:14AM EDT370.005.503.206.55+0.25+4.76%440431.78%
LLY230120C003800002022-08-09 1:28PM EDT380.004.162.445.850.00-135633.00%
LLY230120C003900002022-08-11 9:32AM EDT390.002.722.294.05-0.88-24.44%107431.58%
LLY230120C004000002022-08-08 2:06PM EDT400.002.300.703.350.00-120031.99%
LLY230120C004100002022-08-10 9:49AM EDT410.002.000.732.790.00-15932.43%
LLY230120C004200002022-08-01 3:25PM EDT420.004.200.312.420.00-13133.14%
LLY230120C004300002022-08-03 3:21PM EDT430.001.600.281.870.00-237532.97%
LLY230120C004400002022-08-04 3:53PM EDT440.001.050.201.790.00-527134.28%
LLY230120C004500002022-08-05 10:38AM EDT450.000.870.171.620.00-16335.13%
LLY230120C004600002022-07-06 1:30PM EDT460.002.890.330.960.00-230733.29%
LLY230120C004700002022-07-07 1:33PM EDT470.002.090.251.040.00-230835.12%
LLY230120C004800002022-07-14 11:00AM EDT480.001.090.140.790.00-26334.83%
LLY230120C004900002022-08-11 9:49AM EDT490.000.390.060.71-0.01-2.50%11635.49%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P000700002022-08-08 9:31AM EDT70.000.200.050.300.00-237788.28%
LLY230120P000750002022-08-05 11:01AM EDT75.000.150.022.210.00-281109.13%
LLY230120P000800002022-06-13 12:07PM EDT80.000.260.000.640.00-214186.62%
LLY230120P000850002022-07-19 1:33PM EDT85.000.200.002.240.00-65399.80%
LLY230120P000900002022-07-28 3:43PM EDT90.000.330.000.820.00-211681.93%
LLY230120P000950002022-08-05 11:01AM EDT95.000.310.050.830.00-218779.25%
LLY230120P001000002022-08-05 11:00AM EDT100.000.430.100.850.00-210276.71%
LLY230120P001050002022-08-05 11:01AM EDT105.000.340.050.880.00-218873.32%
LLY230120P001100002022-02-25 12:56PM EDT110.001.200.002.190.00-57580.37%
LLY230120P001150002022-04-21 9:37AM EDT115.001.110.002.750.00-139580.27%
LLY230120P001200002022-06-07 11:19AM EDT120.000.550.000.870.00-1015564.01%
LLY230120P001250002022-06-06 1:34PM EDT125.000.650.000.920.00-104361.91%
LLY230120P001300002022-07-19 11:19AM EDT130.000.500.001.000.00-139360.11%
LLY230120P001350002022-06-01 2:45PM EDT135.000.900.051.290.00-254060.25%
LLY230120P001400002022-07-21 11:54AM EDT140.000.640.001.340.00-1040957.79%
LLY230120P001450002022-06-24 3:01PM EDT145.000.660.401.370.00-601,78057.98%
LLY230120P001500002022-07-12 1:09PM EDT150.000.700.001.480.00-852253.96%
LLY230120P001550002022-06-17 9:36AM EDT155.001.600.231.740.00-115154.26%
LLY230120P001600002022-07-25 11:53AM EDT160.000.900.301.170.00-10010553.61%
LLY230120P001650002022-08-09 11:38AM EDT165.000.930.251.290.00-228952.30%
LLY230120P001700002022-08-08 3:12PM EDT170.000.950.541.570.00-4861,25052.01%
LLY230120P001750002022-08-09 1:38PM EDT175.001.260.251.810.00-22,16151.25%
LLY230120P001800002022-07-21 3:45PM EDT180.001.240.252.120.00-21,29050.71%
LLY230120P001850002022-08-03 9:59AM EDT185.001.180.252.420.00-2045049.93%
LLY230120P001900002022-08-05 1:15PM EDT190.001.350.272.120.00-245446.25%
LLY230120P001950002022-08-02 9:58AM EDT195.001.450.252.860.00-11,26747.36%
LLY230120P002000002022-08-05 3:50PM EDT200.001.800.503.550.00-12,36347.75%
LLY230120P002100002022-07-27 2:45PM EDT210.001.820.694.250.00-751545.52%
LLY230120P002200002022-08-10 3:50PM EDT220.002.832.053.700.00-41,31739.42%
LLY230120P002300002022-08-10 9:42AM EDT230.004.252.885.800.00-131,45740.63%
LLY230120P002400002022-08-10 9:42AM EDT240.005.454.306.700.00-121,11538.08%
LLY230120P002500002022-08-11 10:31AM EDT250.006.506.008.300.00-52,29536.59%
LLY230120P002600002022-08-10 2:30PM EDT260.009.517.1010.300.00-111,94435.25%
LLY230120P002700002022-08-10 2:30PM EDT270.0012.019.3012.700.00-2121,08033.95%
LLY230120P002800002022-08-10 11:29AM EDT280.0013.3613.6015.650.00-2092,13432.80%
LLY230120P002900002022-08-10 9:45AM EDT290.0018.2516.3019.200.00-81,41631.78%
LLY230120P003000002022-08-10 9:45AM EDT300.0022.4021.0523.900.00-820431.48%
LLY230120P003100002022-08-05 1:02PM EDT310.0029.0226.3028.350.00-515430.11%
LLY230120P003200002022-08-08 11:49AM EDT320.0033.3031.3534.050.00-220729.51%
LLY230120P003300002022-08-04 10:01AM EDT330.0040.6037.9540.200.00-57528.71%
LLY230120P003400002022-07-22 3:54PM EDT340.0034.0044.3047.700.00-4828.94%
LLY230120P003500002022-08-05 10:11AM EDT350.0053.5052.1553.350.00-3425.52%
LLY230120P003600002022-07-05 12:06PM EDT360.0052.0059.3562.450.00-21226.73%
LLY230120P003700002022-06-27 10:35AM EDT370.0053.7552.1056.000.00-11360.00%
LLY230120P003800002021-11-10 8:01AM EDT380.00123.35137.55141.100.00---107.99%
LLY230120P003900002022-04-07 9:53AM EDT390.0086.0596.1599.300.00--245.93%
LLY230120P004000002022-07-22 3:41PM EDT400.0077.0095.5099.650.00-1229.36%
LLY230120P004100002022-04-14 10:34AM EDT410.00112.10117.95122.500.00-2552.26%
LLY230120P004200002022-04-08 11:08AM EDT420.00113.30123.65126.850.00-11848.90%
LLY230120P004300002022-08-02 11:39AM EDT430.00107.20125.35128.750.00-1131.46%
LLY230120P004400002022-08-01 2:21PM EDT440.00116.00135.00139.350.00-1035.40%
LLY230120P004700002022-06-09 3:04PM EDT470.00163.00139.05141.850.00-100.00%