Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.19-1.42 (-0.47%)
As of 10:12AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002000002022-08-05 11:21AM EDT200.00107.50105.35108.850.00-1150.50%
LLY230217C002100002022-06-06 10:02AM EDT210.00107.75123.55127.350.00--496.24%
LLY230217C002200002022-08-08 1:46PM EDT220.0087.4587.0091.000.00-161646.43%
LLY230217C002500002022-06-28 2:46PM EDT250.0078.0087.6591.800.00-1175.54%
LLY230217C002600002022-07-12 3:39PM EDT260.0075.9854.4057.350.00-121238.46%
LLY230217C002700002022-08-04 12:29PM EDT270.0050.6047.4550.450.00-1437.72%
LLY230217C002800002022-08-04 2:09PM EDT280.0044.3540.8544.300.00--237.38%
LLY230217C002900002022-07-18 3:21PM EDT290.0053.5234.3538.000.00-91836.27%
LLY230217C003000002022-08-05 2:35PM EDT300.0031.1028.5532.050.00-23135.05%
LLY230217C003100002022-08-05 2:42PM EDT310.0025.5023.8026.600.00-216633.85%
LLY230217C003200002022-08-04 3:56PM EDT320.0024.0019.1522.500.00-122833.63%
LLY230217C003300002022-08-04 11:09AM EDT330.0020.7015.8019.000.00-22533.53%
LLY230217C003400002022-07-11 10:33AM EDT340.0030.8912.6516.150.00-2433.69%
LLY230217C003500002022-08-04 11:13AM EDT350.0014.209.0012.850.00-23232.76%
LLY230217C003600002022-08-05 10:28AM EDT360.009.757.3510.400.00-12632.36%
LLY230217C003700002022-08-04 11:16AM EDT370.009.205.058.750.00-22932.61%
LLY230217C003800002022-08-05 10:16AM EDT380.006.105.007.250.00-26232.68%
LLY230217C003900002022-07-22 3:40PM EDT390.0011.502.185.550.00-13431.96%
LLY230217C004000002022-08-03 12:46PM EDT400.006.001.984.200.00-5831.31%
LLY230217C004100002022-08-04 1:52PM EDT410.003.500.743.450.00-692631.48%
LLY230217C004200002022-08-10 1:46PM EDT420.002.010.492.810.00-14732431.59%
LLY230217C004400002022-08-04 2:18PM EDT440.001.780.432.530.00--1433.98%
LLY230217C004500002022-08-10 2:04PM EDT450.001.051.001.730.00-279432.76%
LLY230217C004600002022-08-05 9:52AM EDT460.001.180.391.410.00-41232.84%
LLY230217C004700002022-07-18 12:09PM EDT470.002.470.591.050.00-423132.40%
LLY230217C004800002022-08-04 12:31PM EDT480.000.760.240.950.00-246233.06%
LLY230217C004900002022-07-22 12:34PM EDT490.001.380.160.880.00-2633.81%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P001400002022-08-09 11:58AM EDT140.000.920.101.350.00-4013754.15%
LLY230217P001450002022-08-10 10:25AM EDT145.000.700.151.410.00-3410052.54%
LLY230217P001500002022-08-11 9:52AM EDT150.000.900.211.50+0.19+26.76%309151.14%
LLY230217P001550002022-08-09 2:56PM EDT155.001.340.071.600.00-308854.96%
LLY230217P001600002022-08-04 11:24AM EDT160.001.430.501.630.00-25152.88%
LLY230217P001650002022-07-20 10:40AM EDT165.001.490.621.780.00--5051.58%
LLY230217P001750002022-08-11 9:52AM EDT175.001.511.671.85-2.84-65.29%30047.66%
LLY230217P001850002022-04-29 2:35PM EDT185.004.251.575.000.00-20820755.69%
LLY230217P001900002022-08-03 1:47PM EDT190.002.531.513.150.00-21247.07%
LLY230217P001950002022-07-06 1:46PM EDT195.002.441.144.050.00--148.02%
LLY230217P002000002022-08-05 10:49AM EDT200.003.000.974.000.00-14345.68%
LLY230217P002200002022-08-03 1:47PM EDT220.004.872.546.350.00-11043.22%
LLY230217P002300002022-08-08 12:20PM EDT230.006.003.906.650.00-3939.51%
LLY230217P002400002022-07-28 2:41PM EDT240.005.405.208.700.00-2539.10%
LLY230217P002500002022-08-04 1:16PM EDT250.009.507.3010.050.00-48736.90%
LLY230217P002600002022-08-05 10:46AM EDT260.0011.809.5012.450.00-54235.97%
LLY230217P002700002022-08-04 1:13PM EDT270.0014.3511.6015.150.00-33234.90%
LLY230217P002800002022-08-04 9:36AM EDT280.0016.7514.6018.250.00-4633.80%
LLY230217P002900002022-08-04 10:39AM EDT290.0021.5019.3521.400.00-421632.21%
LLY230217P003000002022-08-04 1:05PM EDT300.0026.5523.9026.750.00-382832.62%
LLY230217P003100002022-08-04 10:37AM EDT310.0031.0528.3031.500.00-2531.68%
LLY230217P003200002022-08-05 3:59PM EDT320.0037.2833.7037.200.00-4631.22%
LLY230217P003300002022-08-10 10:21AM EDT330.0038.5040.3543.550.00-22430.89%