Singapore markets close in 6 hours 50 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
366.40 +0.63 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230317C001400002022-11-14 9:45AM EST140.00213.05225.20228.550.00-2290.75%
LLY230317C001850002022-08-09 12:24PM EST185.00122.30129.00132.100.00-120.00%
LLY230317C001900002022-11-14 9:45AM EST190.00163.86175.85179.450.00-1370.83%
LLY230317C001950002022-10-26 9:00AM EST195.00163.000.000.000.00--00.00%
LLY230317C002000002022-11-14 9:45AM EST200.00154.30165.85169.050.00-1364.53%
LLY230317C002100002022-05-15 11:06PM EST210.0089.3695.0098.000.00--60.00%
LLY230317C002200002022-11-11 12:12PM EST220.00132.19146.40149.900.00-1259.84%
LLY230317C002300002022-07-11 1:53PM EST230.00108.0081.0584.450.00-15210.00%
LLY230317C002400002022-11-21 9:34AM EST240.00121.50127.35130.000.00-1553.60%
LLY230317C002500002022-11-11 2:44PM EST250.00105.55117.50120.650.00-42250.95%
LLY230317C002600002022-10-05 8:31AM EST260.0079.50106.80110.600.00-11051.85%
LLY230317C002700002022-08-24 9:09AM EST270.0062.4056.1060.000.00-4330.00%
LLY230317C002800002022-11-01 8:49AM EST280.0078.8989.8092.600.00-11048.27%
LLY230317C002900002022-11-28 10:44AM EST290.0085.3580.5584.00+18.84+28.33%12246.83%
LLY230317C003000002022-11-28 9:45AM EST300.0075.3072.9075.45+3.35+4.66%628245.06%
LLY230317C003100002022-11-28 1:46PM EST310.0066.3863.9066.80-2.01-2.94%13142.72%
LLY230317C003200002022-11-28 10:27AM EST320.0059.8855.9058.60+8.61+16.79%23640.79%
LLY230317C003300002022-11-16 9:42AM EST330.0044.2048.8051.000.00-326239.34%
LLY230317C003400002022-11-28 2:46PM EST340.0043.0042.2043.80+6.55+17.97%38137.92%
LLY230317C003500002022-11-23 3:56PM EST350.0032.2035.8536.650.00-429236.02%
LLY230317C003600002022-11-28 12:40PM EST360.0032.1029.7031.30+1.85+6.12%954035.85%
LLY230317C003700002022-11-28 9:59AM EST370.0026.6424.6525.25+1.56+6.22%134734.10%
LLY230317C003800002022-11-23 3:18PM EST380.0018.4019.9520.500.00-1023233.28%
LLY230317C003900002022-11-23 2:05PM EST390.0014.3015.8017.200.00-77833.61%
LLY230317C004000002022-11-28 1:38PM EST400.0012.7012.4013.75+0.49+4.01%1719233.06%
LLY230317C004100002022-11-15 1:11PM EST410.007.158.6511.800.00-44533.96%
LLY230317C004200002022-11-17 3:43PM EST420.007.906.508.850.00-14132.78%
LLY230317C004300002022-11-28 3:56PM EST430.005.655.506.35+0.65+13.00%515831.49%
LLY230317C004400002022-11-28 3:18PM EST440.004.403.455.30+0.10+2.33%7416132.14%
LLY230317C004500002022-11-28 3:21PM EST450.003.502.574.25-1.50-30.00%11715932.36%
LLY230317C004600002022-11-28 3:52PM EST460.002.702.402.97-0.20-6.90%26017131.42%
LLY230317C004700002022-10-24 1:45PM EST470.002.420.952.860.00-230533.19%
LLY230317C004800002022-10-26 8:30AM EST480.002.150.000.000.00-2012.50%
LLY230317C004900002022-11-22 3:16PM EST490.001.300.541.400.00-37731.80%
LLY230317C005000002022-11-25 11:56AM EST500.001.050.851.360.00-28533.30%
LLY230317C005400002022-11-22 9:38AM EST540.000.760.050.800.00-213336.15%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230317P001400002022-11-28 3:59PM EST140.000.190.150.16-0.26-57.78%36724469.53%
LLY230317P001450002022-10-26 8:30AM EST145.000.450.000.000.00-20025.00%
LLY230317P001500002022-10-25 2:03PM EST150.000.400.000.970.00-43074.78%
LLY230317P001550002022-11-28 3:18PM EST155.000.300.250.45+0.20+200.00%110769.09%
LLY230317P001600002022-11-22 3:50PM EST160.000.460.000.900.00-5520069.04%
LLY230317P001650002022-11-15 1:58PM EST165.000.650.000.960.00-4812767.29%
LLY230317P001700002022-11-21 3:50PM EST170.000.420.001.000.00-53365.33%
LLY230317P001750002022-11-11 3:48PM EST175.000.380.001.050.00-502663.53%
LLY230317P001800002022-11-17 10:29AM EST180.000.690.001.070.00-101161.47%
LLY230317P001850002022-11-21 3:35PM EST185.000.600.000.900.00-5010057.86%
LLY230317P001900002022-11-23 10:58AM EST190.000.580.001.130.00--5057.67%
LLY230317P001950002022-10-12 9:40AM EST195.001.460.000.000.00-104025.00%
LLY230317P002000002022-11-16 1:27PM EST200.000.220.001.210.00-4654.15%
LLY230317P002100002022-11-14 1:48PM EST210.000.900.001.310.00-3350.85%
LLY230317P002200002022-11-23 11:50AM EST220.000.990.191.520.00-63654.60%
LLY230317P002300002022-11-18 9:47AM EST230.001.020.001.830.00-13952.42%
LLY230317P002400002022-11-18 11:46AM EST240.001.200.701.610.00-13347.08%
LLY230317P002500002022-11-28 10:34AM EST250.001.401.072.32-1.14-44.88%87346.83%
LLY230317P002600002022-11-15 1:26PM EST260.003.401.532.810.00-37644.89%
LLY230317P002700002022-11-22 12:29PM EST270.003.041.883.350.00-11,68442.82%
LLY230317P002800002022-11-15 10:37AM EST280.005.001.724.150.00-33941.25%
LLY230317P002900002022-11-28 10:33AM EST290.003.603.905.15-1.40-28.00%187739.77%
LLY230317P003000002022-11-28 3:02PM EST300.005.204.405.70-1.00-16.13%232,89636.84%
LLY230317P003100002022-11-28 1:01PM EST310.006.406.557.45-0.30-4.48%2523636.13%
LLY230317P003200002022-11-28 10:30AM EST320.007.708.559.20-1.75-18.52%1316434.76%
LLY230317P003300002022-11-28 11:46AM EST330.0010.4110.0011.30-2.41-18.80%1515733.38%
LLY230317P003400002022-11-28 2:35PM EST340.0013.4012.2014.60-6.59-32.97%378133.13%
LLY230317P003500002022-11-28 2:58PM EST350.0017.1516.4018.05-0.79-4.40%131,24032.29%
LLY230317P003600002022-11-28 10:38AM EST360.0019.4519.7021.90-4.35-18.28%1133531.24%
LLY230317P003700002022-11-22 1:37PM EST370.0028.4525.4025.900.00-21629.62%
LLY230317P003800002022-10-24 1:42PM EST380.0045.0031.8034.500.00-1733.01%
LLY230317P004000002022-11-08 11:00AM EST400.0046.5042.2544.400.00--528.10%
LLY230317P004500002022-08-04 12:13PM EST450.00147.35147.00150.900.00-20116.28%
LLY230317P004600002022-11-01 8:53AM EST460.00112.0093.0596.600.00--029.74%
LLY230317P004700002022-10-18 8:42AM EST470.00138.00112.40115.400.00--050.39%