Singapore markets open in 44 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
365.77+0.52 (+0.14%)
At close: 04:03PM EST
365.00 -0.77 (-0.21%)
After hours: 06:58PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C001400002022-11-07 10:06AM EST140.00225.00225.50228.950.00-18110.38%
LLY230217C001500002022-11-14 9:45AM EST150.00203.25215.70218.700.00-11102.78%
LLY230217C001600002022-11-14 9:45AM EST160.00193.45205.45208.450.00-1192.85%
LLY230217C001700002022-11-14 9:45AM EST170.00183.60195.55198.500.00-1187.60%
LLY230217C001900002022-10-03 10:56AM EST190.00131.65169.15172.300.00--10.00%
LLY230217C002000002022-11-02 9:25AM EST200.00158.15165.95169.400.00-1276.75%
LLY230217C002100002022-08-23 10:01AM EST210.00111.91101.30104.000.00-370.00%
LLY230217C002200002022-11-09 10:46AM EST220.00150.24146.25149.250.00-16066.76%
LLY230217C002300002022-09-23 8:55AM EST230.0087.50113.45116.650.00-230.00%
LLY230217C002400002022-10-07 8:46AM EST240.0095.15118.50122.250.00-220.00%
LLY230217C002500002022-11-11 3:32PM EST250.00107.68117.05119.800.00-15356.02%
LLY230217C002600002022-10-26 9:54AM EST260.00102.61107.70110.450.00-1054.22%
LLY230217C002700002022-11-01 8:37AM EST270.0092.0097.95101.150.00-1551.31%
LLY230217C002800002022-11-11 12:54PM EST280.0071.9188.3591.650.00-4953.27%
LLY230217C002900002022-11-11 12:49PM EST290.0064.2478.9582.350.00-119850.09%
LLY230217C003000002022-11-15 2:05PM EST300.0058.4069.5572.700.00-237445.84%
LLY230217C003100002022-11-28 1:40PM EST310.0063.1561.0064.65+2.05+3.36%118345.05%
LLY230217C003200002022-11-11 11:42AM EST320.0046.7052.4055.600.00-54641.56%
LLY230217C003300002022-11-28 1:33PM EST330.0047.4045.0047.65+3.75+8.59%15339.75%
LLY230217C003400002022-11-28 3:26PM EST340.0038.5637.2040.10+2.41+6.67%19037.97%
LLY230217C003500002022-11-28 3:11PM EST350.0031.6030.5533.45-0.62-1.92%656636.88%
LLY230217C003600002022-11-28 10:28AM EST360.0027.6025.7526.55+1.68+6.48%118334.57%
LLY230217C003700002022-11-28 3:55PM EST370.0020.5520.3521.20-0.10-0.48%616433.66%
LLY230217C003800002022-11-28 2:56PM EST380.0015.9314.9016.85-0.21-1.30%3615433.25%
LLY230217C003900002022-11-28 3:55PM EST390.0012.6011.2513.40+0.10+0.80%1731333.22%
LLY230217C004000002022-11-28 2:30PM EST400.009.008.4010.30-0.11-1.21%33432.80%
LLY230217C004100002022-11-28 12:03PM EST410.006.756.107.85+1.65+32.35%19732.54%
LLY230217C004200002022-11-28 2:10PM EST420.004.903.955.60+0.60+13.95%438931.71%
LLY230217C004300002022-11-28 12:03PM EST430.003.502.454.05+1.47+72.41%112631.35%
LLY230217C004400002022-11-28 10:54AM EST440.002.611.343.30+0.24+10.13%110832.25%
LLY230217C004500002022-11-11 2:52PM EST450.002.311.192.700.00-182733.09%
LLY230217C004600002022-11-01 9:13AM EST460.001.500.561.650.00-28931.68%
LLY230217C004700002022-09-23 9:22AM EST470.000.900.962.280.00-723136.46%
LLY230217C004800002022-09-22 8:51AM EST480.000.480.571.250.00-1011934.08%
LLY230217C004900002022-10-12 8:37AM EST490.000.640.000.000.00-56012.50%
LLY230217C005000002022-11-25 11:56AM EST500.000.470.021.260.00-212538.07%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P001400002022-11-18 2:10PM EST140.000.400.001.060.00-28194.14%
LLY230217P001450002022-11-14 3:12PM EST145.000.150.000.790.00-2012387.30%
LLY230217P001500002022-11-22 3:50PM EST150.000.450.001.070.00-5515787.94%
LLY230217P001550002022-11-28 3:21PM EST155.000.160.010.80-0.12-42.86%49681.74%
LLY230217P001600002022-11-22 3:50PM EST160.000.450.000.870.00-5513879.69%
LLY230217P001650002022-11-15 1:58PM EST165.000.530.001.090.00-488579.47%
LLY230217P001700002022-11-02 8:50AM EST170.000.360.001.100.00-103676.86%
LLY230217P001750002022-11-03 8:31AM EST175.000.630.001.110.00-105074.27%
LLY230217P001800002022-11-17 10:29AM EST180.000.550.001.070.00-10171.29%
LLY230217P001850002022-11-08 1:17PM EST185.000.380.001.130.00-4522169.36%
LLY230217P001900002022-10-28 2:46PM EST190.000.250.000.630.00-46861.62%
LLY230217P001950002022-07-06 12:46PM EST195.002.441.144.050.00--184.81%
LLY230217P002000002022-09-28 9:46AM EST200.001.800.301.060.00-14363.97%
LLY230217P002100002022-10-17 9:18AM EST210.001.750.000.900.00-5555.71%
LLY230217P002200002022-11-10 3:43PM EST220.000.570.051.330.00-18455.05%
LLY230217P002300002022-11-28 10:07AM EST230.000.490.050.61-0.16-24.62%141549.81%
LLY230217P002400002022-11-11 2:17PM EST240.001.600.021.640.00-11054.82%
LLY230217P002500002022-11-28 3:21PM EST250.000.800.410.99+0.02+2.56%210045.58%
LLY230217P002600002022-11-25 11:15AM EST260.001.100.162.440.00-512850.32%
LLY230217P002700002022-11-18 9:32AM EST270.001.980.172.960.00-127748.08%
LLY230217P002800002022-11-18 2:11PM EST280.002.101.133.000.00-42343.70%
LLY230217P002900002022-11-28 11:53AM EST290.002.511.253.30-1.07-29.89%134040.30%
LLY230217P003000002022-11-23 9:39AM EST300.003.732.514.350.00-1015639.03%
LLY230217P003100002022-11-28 1:58PM EST310.004.552.995.50-0.05-1.09%212637.33%
LLY230217P003200002022-11-28 3:23PM EST320.006.155.756.95-0.15-2.38%831635.67%
LLY230217P003300002022-11-28 1:58PM EST330.008.006.859.65-0.45-5.33%31912435.71%
LLY230217P003400002022-11-28 3:05PM EST340.0010.959.0012.35+0.04+0.37%4810334.70%
LLY230217P003500002022-11-28 12:14PM EST350.0013.2512.8015.10-0.95-6.69%396032.90%
LLY230217P003600002022-11-28 3:31PM EST360.0017.6617.2018.15-1.29-6.81%1011130.69%
LLY230217P003700002022-11-28 12:05PM EST370.0021.3021.8022.85-1.29-5.71%1513629.92%
LLY230217P003800002022-11-17 12:46PM EST380.0032.1326.6528.350.00-203129.22%
LLY230217P003900002022-11-18 3:53PM EST390.0037.1232.4036.000.00-301730.71%
LLY230217P004000002022-11-03 2:33PM EST400.0048.9539.4042.850.00--230.00%
LLY230217P004100002022-10-13 10:21AM EST410.0086.0059.7562.850.00--150.33%
LLY230217P004900002022-11-14 9:47AM EST490.00147.70122.75126.250.00-1039.84%