Singapore markets close in 7 hours 33 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
365.77+0.52 (+0.14%)
At close: 04:03PM EST
366.40 +0.63 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C000700002022-11-15 11:01AM EST70.00283.65294.20297.450.00-1357151.56%
LLY230120C000750002022-11-11 3:49PM EST75.00278.30289.15292.200.00-21218.90%
LLY230120C000800002022-02-11 3:49PM EST80.00156.76184.50188.500.00-100.00%
LLY230120C000850002021-11-10 7:01AM EST85.00108.15157.00162.000.00-2510.00%
LLY230120C000900002022-11-14 12:56PM EST90.00267.95274.25277.750.00-119118149.80%
LLY230120C000950002022-02-11 3:53PM EST95.00141.43170.05173.950.00-700.00%
LLY230120C001000002022-11-28 9:32AM EST100.00265.39264.50267.75+3.06+1.17%19146.48%
LLY230120C001050002021-11-10 7:01AM EST105.0070.85138.40141.650.00-110.00%
LLY230120C001100002022-11-14 10:19AM EST110.00243.01254.20257.850.00-411130.57%
LLY230120C001150002022-06-21 9:07AM EST115.00181.00210.75213.450.00-250.00%
LLY230120C001200002022-10-04 12:56PM EST120.00208.00238.60241.850.00-190.00%
LLY230120C001250002022-08-26 2:55PM EST125.00191.69185.00188.650.00-220.00%
LLY230120C001300002022-11-10 3:30PM EST130.00238.50234.90238.000.00-13129.30%
LLY230120C001350002022-05-12 8:42AM EST135.00153.32162.40166.950.00-180.00%
LLY230120C001400002022-08-01 2:18PM EST140.00186.00161.75165.700.00-1810.00%
LLY230120C001450002022-11-01 2:45PM EST145.00208.73219.75223.100.00-139115.87%
LLY230120C001500002022-11-02 9:32AM EST150.00208.70214.85218.250.00-118114.94%
LLY230120C001550002022-09-26 2:17PM EST155.00154.00201.85204.300.00-2400.00%
LLY230120C001600002022-10-13 10:32AM EST160.00166.70191.15194.400.00-2650.00%
LLY230120C001650002022-09-26 1:20PM EST165.00145.52191.85195.950.00-101220.00%
LLY230120C001700002022-07-11 10:26AM EST170.00162.59133.55138.000.00-1380.00%
LLY230120C001750002022-11-07 3:59PM EST175.00190.65190.10192.900.00-32995.65%
LLY230120C001800002022-08-09 1:48PM EST180.00125.20134.90138.350.00-35360.00%
LLY230120C001850002022-11-07 3:59PM EST185.00180.78180.35182.950.00-310491.85%
LLY230120C001900002022-11-09 2:49PM EST190.00175.22175.40178.550.00-81,07393.51%
LLY230120C001950002022-11-09 2:49PM EST195.00170.31170.35173.500.00-87689.55%
LLY230120C002000002022-11-23 1:42PM EST200.00163.40165.55168.400.00-134787.01%
LLY230120C002100002022-11-03 12:02PM EST210.00151.78155.70158.550.00-446782.59%
LLY230120C002200002022-11-28 1:30PM EST220.00148.49145.45148.85+5.94+4.17%11,58476.83%
LLY230120C002300002022-11-25 11:18AM EST230.00136.30135.65139.000.00-128972.71%
LLY230120C002400002022-11-25 11:22AM EST240.00126.70125.30129.000.00-141465.43%
LLY230120C002500002022-11-21 9:30AM EST250.00113.93115.60119.000.00-287561.32%
LLY230120C002600002022-11-23 1:42PM EST260.00104.20106.45109.300.00-160260.07%
LLY230120C002700002022-11-25 12:34PM EST270.0097.4596.3599.500.00-11,20754.94%
LLY230120C002800002022-11-17 11:53AM EST280.0082.0586.8589.800.00-1632151.78%
LLY230120C002900002022-11-28 9:49AM EST290.0080.8976.9580.50+2.69+3.44%182055.48%
LLY230120C003000002022-11-28 10:55AM EST300.0071.4367.3570.30+5.33+8.06%11,54848.87%
LLY230120C003100002022-11-28 12:40PM EST310.0062.3457.9561.50+4.49+7.76%679646.83%
LLY230120C003200002022-11-28 11:39AM EST320.0052.5048.9551.90+4.43+9.22%61,77441.88%
LLY230120C003300002022-11-28 3:19PM EST330.0042.2240.7043.50+0.35+0.84%1866839.64%
LLY230120C003400002022-11-28 2:43PM EST340.0033.5033.1035.05+0.35+1.06%141,96436.42%
LLY230120C003500002022-11-28 3:57PM EST350.0027.0027.0027.65-0.20-0.74%171,45334.43%
LLY230120C003600002022-11-28 2:29PM EST360.0021.2320.6021.25+0.23+1.10%361,61833.05%
LLY230120C003700002022-11-28 3:20PM EST370.0015.4715.1515.90-0.53-3.31%11893632.09%
LLY230120C003800002022-11-28 3:02PM EST380.0010.9010.7011.30-0.10-0.91%8285930.89%
LLY230120C003900002022-11-28 2:45PM EST390.007.607.058.60+0.10+1.33%628731.72%
LLY230120C004000002022-11-28 12:59PM EST400.005.154.705.15+0.80+18.39%321,48729.37%
LLY230120C004100002022-11-28 11:32AM EST410.003.131.864.25+0.42+15.50%427531.52%
LLY230120C004200002022-11-28 12:07PM EST420.002.311.332.42+0.41+21.58%112729.85%
LLY230120C004300002022-11-28 2:11PM EST430.001.001.001.70-0.72-41.86%41,39530.42%
LLY230120C004400002022-11-28 2:01PM EST440.001.000.541.17+0.13+14.94%235030.85%
LLY230120C004500002022-11-21 1:11PM EST450.000.370.391.690.00-27936.50%
LLY230120C004600002022-11-25 12:58PM EST460.000.450.381.480.00-244738.26%
LLY230120C004700002022-11-28 10:19AM EST470.000.260.010.89-0.24-48.00%331837.09%
LLY230120C004800002022-11-28 10:52AM EST480.000.300.000.300.00-133133.20%
LLY230120C004900002022-11-23 3:03PM EST490.000.160.030.310.00-418435.47%
LLY230120C005000002022-11-01 9:29AM EST500.000.910.000.350.00-110638.16%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P000700002022-11-21 9:30AM EST70.000.030.000.110.00-53385151.56%
LLY230120P000750002022-11-17 3:07PM EST75.000.020.001.190.00-180190.92%
LLY230120P000800002022-11-08 9:42AM EST80.000.100.000.120.00-92191140.63%
LLY230120P000850002022-07-19 12:33PM EST85.000.200.000.780.00-653166.31%
LLY230120P000900002022-07-28 2:43PM EST90.000.330.000.790.00-2116160.25%
LLY230120P000950002022-08-05 10:01AM EST95.000.310.050.950.00-2187159.18%
LLY230120P001000002022-10-14 2:25PM EST100.000.150.000.200.00-1105126.76%
LLY230120P001050002022-11-15 11:43AM EST105.000.010.000.130.00-1195116.80%
LLY230120P001100002022-02-25 11:56AM EST110.001.200.002.190.00-575160.30%
LLY230120P001150002022-11-21 1:57PM EST115.000.070.000.140.00-1396109.38%
LLY230120P001200002022-06-07 10:19AM EST120.000.550.000.870.00-10155130.27%
LLY230120P001250002022-06-06 12:34PM EST125.000.650.000.920.00-1043126.66%
LLY230120P001300002022-10-11 8:58AM EST130.000.300.000.000.00-539550.00%
LLY230120P001350002022-11-23 3:40PM EST135.000.090.000.450.00-1577107.81%
LLY230120P001400002022-11-08 3:50PM EST140.000.140.000.210.00-3461595.51%
LLY230120P001450002022-11-14 2:57PM EST145.000.180.000.170.00-181,86790.23%
LLY230120P001500002022-11-22 3:50PM EST150.000.400.000.290.00-5557592.19%
LLY230120P001550002022-11-14 2:57PM EST155.000.190.000.300.00-1824289.36%
LLY230120P001600002022-11-25 12:39PM EST160.000.010.010.230.00-19158884.18%
LLY230120P001650002022-11-18 10:42AM EST165.000.150.000.240.00-239081.25%
LLY230120P001700002022-11-25 12:40PM EST170.000.010.000.160.00-1021,16375.00%
LLY230120P001750002022-11-28 1:45PM EST175.000.100.060.30+0.04+66.67%12,33979.20%
LLY230120P001800002022-11-17 2:59PM EST180.000.100.001.210.00-11,33589.80%
LLY230120P001850002022-11-16 12:47PM EST185.000.230.001.210.00-242786.62%
LLY230120P001900002022-10-28 1:38PM EST190.000.290.001.040.00-5847281.69%
LLY230120P001950002022-11-08 9:32AM EST195.000.290.041.220.00-21,29181.08%
LLY230120P002000002022-11-23 1:57PM EST200.000.130.000.490.00-42,64668.41%
LLY230120P002100002022-11-21 11:55AM EST210.000.250.000.370.00-164261.13%
LLY230120P002200002022-11-23 12:58PM EST220.000.120.030.720.00-901,31362.06%
LLY230120P002300002022-11-16 12:27PM EST230.000.550.010.560.00-21,31055.03%
LLY230120P002400002022-11-23 2:56PM EST240.000.240.000.350.00-41,43851.95%
LLY230120P002500002022-11-25 12:34PM EST250.000.400.010.500.00-12,55350.15%
LLY230120P002600002022-11-23 10:22AM EST260.000.600.060.980.00-11,79751.29%
LLY230120P002700002022-11-22 2:57PM EST270.000.820.281.700.00-197952.08%
LLY230120P002800002022-11-25 12:46PM EST280.000.810.371.050.00-31,94842.36%
LLY230120P002900002022-11-28 2:10PM EST290.001.380.782.46-0.09-6.12%22,10846.00%
LLY230120P003000002022-11-28 3:52PM EST300.001.601.501.70-0.12-6.98%3082,45937.07%
LLY230120P003100002022-11-28 3:36PM EST310.002.312.022.71+0.02+0.87%1021,90936.62%
LLY230120P003200002022-11-28 3:31PM EST320.003.152.673.65-0.35-10.00%77767934.59%
LLY230120P003300002022-11-28 3:46PM EST330.004.994.055.75-0.11-2.16%1421,03534.75%
LLY230120P003400002022-11-28 3:46PM EST340.007.026.357.55+0.43+6.53%14779232.66%
LLY230120P003500002022-11-28 3:31PM EST350.009.459.309.80-0.02-0.21%70747630.35%
LLY230120P003600002022-11-28 3:58PM EST360.0013.3012.7013.30+0.11+0.83%3687529.06%
LLY230120P003700002022-11-28 2:51PM EST370.0017.6517.3518.00+0.05+0.28%3023728.26%
LLY230120P003800002022-11-28 12:56PM EST380.0022.3522.8523.65-5.15-18.73%1527.38%
LLY230120P003900002022-11-08 3:28PM EST390.0032.0028.0031.350.00-3328.72%
LLY230120P004000002022-11-22 12:16PM EST400.0043.7036.0538.350.00-21626.87%
LLY230120P004100002022-04-14 9:34AM EST410.00112.10117.95122.500.00-25166.60%
LLY230120P004200002022-11-16 3:23PM EST420.0067.2053.7556.500.00-1129.33%
LLY230120P004300002022-09-30 8:35AM EST430.00104.0071.1073.900.00-1153.22%
LLY230120P004400002022-11-09 10:03AM EST440.0074.0073.1576.250.00-12018035.01%
LLY230120P004600002022-10-18 8:42AM EST460.00128.00102.30105.150.00--064.53%
LLY230120P004700002022-06-09 2:04PM EST470.00163.00139.05141.850.00-10123.67%
LLY230120P004900002022-11-14 9:45AM EST490.00138.50122.80126.050.00-1048.15%
LLY230120P005000002022-11-23 12:28PM EST500.00139.90132.65135.950.00-2050.07%