Singapore markets open in 8 hours 54 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.36-1.25 (-0.41%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230317C001850002022-08-09 1:24PM EDT185.00122.30119.15122.350.00-1248.88%
LLY230317C001900002022-04-18 12:00AM EDT190.00117.95115.55119.450.00--252.78%
LLY230317C002000002022-07-22 2:02PM EDT200.00131.00105.90108.750.00-1146.50%
LLY230317C002100002022-05-16 12:06AM EDT210.0089.3695.0098.000.00--640.42%
LLY230317C002200002022-04-07 10:34AM EDT220.0099.9085.6089.950.00-3340.89%
LLY230317C002300002022-07-11 2:53PM EDT230.00108.0081.0584.450.00-152145.00%
LLY230317C002400002022-08-04 3:21PM EDT240.0076.5071.7574.250.00-2240.17%
LLY230317C002500002022-06-14 3:55PM EDT250.0061.5687.4590.200.00-101769.21%
LLY230317C002600002022-06-13 9:49AM EDT260.0054.3674.9078.500.00-31060.61%
LLY230317C002700002022-08-04 2:09PM EDT270.0053.0549.6052.450.00-4537.56%
LLY230317C002800002022-08-04 9:33AM EDT280.0048.0542.9045.300.00-1935.94%
LLY230317C002900002022-08-04 9:37AM EDT290.0041.0036.3539.450.00-3735.37%
LLY230317C003000002022-08-11 11:33AM EDT300.0031.0531.0033.10-2.70-8.00%37233.76%
LLY230317C003100002022-08-05 9:39AM EDT310.0028.8025.6528.300.00-1933.33%
LLY230317C003200002022-08-09 10:30AM EDT320.0023.1521.5524.300.00-12033.25%
LLY230317C003300002022-08-04 9:52AM EDT330.0021.0018.1020.800.00-1833.20%
LLY230317C003400002022-08-08 10:23AM EDT340.0016.3114.8516.350.00-15231.61%
LLY230317C003500002022-08-10 3:02PM EDT350.0013.0511.2014.600.00-44132.60%
LLY230317C003600002022-08-05 12:09PM EDT360.0011.478.5011.800.00-12831.94%
LLY230317C003700002022-08-02 11:02AM EDT370.0017.997.759.300.00-110731.16%
LLY230317C003800002022-08-09 3:07PM EDT380.007.635.707.650.00-4531.07%
LLY230317C003900002022-08-09 3:07PM EDT390.005.684.457.300.00-4232.64%
LLY230317C004000002022-08-09 3:12PM EDT400.005.002.886.150.00-1532.75%
LLY230317C004100002022-08-04 10:47AM EDT410.004.601.804.150.00-41030.85%
LLY230317C004200002022-08-04 10:47AM EDT420.004.001.494.450.00--1233.15%
LLY230317C004300002022-08-04 2:18PM EDT430.002.801.592.940.00-663831.32%
LLY230317C004400002022-08-04 1:22PM EDT440.002.200.482.970.00-6332.88%
LLY230317C004500002022-08-10 2:06PM EDT450.001.521.072.570.00-1613333.21%
LLY230317C004600002022-08-08 9:31AM EDT460.002.000.731.480.00-117030.91%
LLY230317C004700002022-08-04 3:30PM EDT470.001.380.661.410.00-2030531.85%
LLY230317C004800002022-08-04 12:31PM EDT480.001.060.391.140.00-3510231.81%
LLY230317C004900002022-08-04 1:16PM EDT490.000.740.501.490.00-228034.53%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230317P001400002022-08-09 11:58AM EDT140.001.040.621.370.00-4024153.32%
LLY230317P001450002022-08-10 10:25AM EDT145.000.830.711.460.00-349951.93%
LLY230317P001500002022-07-19 1:39PM EDT150.000.870.331.560.00-704953.28%
LLY230317P001550002022-08-09 2:56PM EDT155.001.480.931.680.00-303051.86%
LLY230317P001600002022-07-06 11:46AM EDT160.001.461.201.950.00-2151.26%
LLY230317P001650002022-07-20 10:40AM EDT165.001.671.211.960.00-1008849.18%
LLY230317P001700002022-08-09 12:54PM EDT170.001.600.852.140.00-1148.00%
LLY230317P001800002022-06-10 1:02PM EDT180.004.100.763.200.00--148.30%
LLY230317P001950002022-04-22 3:51PM EDT195.006.404.307.350.00-1053.66%
LLY230317P002000002022-07-14 11:39AM EDT200.003.102.704.800.00-2344.97%
LLY230317P002100002022-08-05 9:33AM EDT210.004.652.715.150.00-1141.74%
LLY230317P002200002022-08-04 9:42AM EDT220.005.504.706.850.00-212741.46%
LLY230317P002300002022-08-08 12:30PM EDT230.007.005.457.800.00-13839.15%
LLY230317P002400002022-08-03 2:05PM EDT240.008.557.5010.350.00-52739.32%
LLY230317P002500002022-07-13 11:02AM EDT250.009.108.9011.550.00-24336.79%
LLY230317P002600002022-08-04 12:06PM EDT260.0013.4011.2513.900.00-24635.64%
LLY230317P002700002022-08-09 3:07PM EDT270.0015.1615.1016.500.00-417334.35%
LLY230317P002800002022-07-06 10:54AM EDT280.0015.8018.7521.600.00-1435.56%
LLY230317P002900002022-08-10 2:08PM EDT290.0022.2321.3524.750.00-496033.90%
LLY230317P003000002022-08-04 12:09PM EDT300.0027.3525.7027.850.00-22131.73%
LLY230317P003100002022-08-03 9:34AM EDT310.0027.0031.3532.500.00-98830.75%
LLY230317P003200002022-06-27 11:38AM EDT320.0030.4526.9529.500.00-222620.90%
LLY230317P003300002022-08-04 12:06PM EDT330.0043.4042.7044.300.00-25329.79%
LLY230317P003400002022-08-05 10:23AM EDT340.0050.4549.0551.550.00-43730.00%
LLY230317P003500002022-08-04 12:05PM EDT350.0056.8056.3559.300.00--630.32%
LLY230317P003700002022-08-04 12:06PM EDT370.0071.8071.6574.850.00--229.68%
LLY230317P003800002022-07-19 1:25PM EDT380.0065.8580.5582.800.00--628.82%
LLY230317P004500002022-08-04 1:13PM EDT450.00147.35146.65150.000.00-21035.38%