Singapore markets close in 5 hours 49 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
370.33-0.75 (-0.20%)
At close: 04:03PM EST
366.00 -4.33 (-1.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230421C001550002022-11-14 9:45AM EST155.00198.77215.70219.050.00-1181.30%
LLY230421C002000002022-09-22 2:39PM EST200.00117.00143.70146.900.00--10.00%
LLY230421C002100002022-11-14 9:45AM EST210.00145.68162.05165.500.00-1162.55%
LLY230421C002200002022-11-11 9:57AM EST220.00143.85152.75155.850.00--260.29%
LLY230421C002300002022-08-19 8:36AM EST230.00101.0087.3090.500.00-110.00%
LLY230421C002500002022-11-03 12:44PM EST250.00116.95124.00127.550.00-2652.40%
LLY230421C002600002022-10-14 9:33AM EST260.0082.0398.50102.000.00--10.00%
LLY230421C002700002022-08-22 11:23AM EST270.0070.2046.9050.000.00-550.00%
LLY230421C002800002022-11-18 3:33PM EST280.0091.8197.4599.850.00-1749.10%
LLY230421C002900002022-10-24 12:55PM EST290.0072.4880.5583.750.00-2431.95%
LLY230421C003000002022-11-15 10:09AM EST300.0066.0080.0082.600.00-17445.27%
LLY230421C003100002022-11-15 10:23AM EST310.0061.0071.6574.100.00-14643.17%
LLY230421C003200002022-11-28 1:07PM EST320.0063.0064.0566.250.00-15341.73%
LLY230421C003300002022-11-01 9:08AM EST330.0044.500.000.000.00-61140.00%
LLY230421C003400002022-11-28 12:01PM EST340.0048.7148.2051.450.00-12438.90%
LLY230421C003500002022-11-30 11:29AM EST350.0038.9041.9544.850.00-16537.84%
LLY230421C003600002022-11-30 11:57AM EST360.0033.2436.1038.550.00-193136.66%
LLY230421C003700002022-12-01 11:19AM EST370.0031.3731.0031.80+3.88+14.11%49934.53%
LLY230421C003800002022-11-30 2:39PM EST380.0024.0025.3027.400.00-19034.46%
LLY230421C003900002022-11-28 3:26PM EST390.0020.3020.5522.950.00-66833.82%
LLY230421C004000002022-12-01 11:06AM EST400.0017.0017.0019.30+0.67+4.10%28433.55%
LLY230421C004100002022-11-30 3:20PM EST410.0013.2012.7015.950.00-15633.10%
LLY230421C004200002022-12-01 10:00AM EST420.0012.019.7513.00+0.81+7.23%317632.61%
LLY230421C004300002022-11-29 3:57PM EST430.008.107.3510.800.00-62832.58%
LLY230421C004400002022-11-15 11:17AM EST440.006.005.508.900.00-1432.52%
LLY230421C004500002022-11-28 2:57PM EST450.005.504.306.500.00-24931.17%
LLY230421C004600002022-11-11 9:43AM EST460.005.753.055.800.00-11032.13%
LLY230421C004700002022-10-31 11:15AM EST470.004.501.124.250.00-1831.17%
LLY230421C004800002022-10-28 12:56PM EST480.004.131.063.700.00-1031.84%
LLY230421C004900002022-11-23 12:18PM EST490.001.961.143.150.00-2532.27%
LLY230421C005000002022-11-29 1:06PM EST500.001.420.982.810.00-247233.03%
LLY230421C005200002022-11-17 3:07PM EST520.001.350.112.350.00-5634.77%
LLY230421C005400002022-11-28 11:21AM EST540.001.000.071.760.00-213535.52%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230421P001550002022-11-29 10:23AM EST155.000.220.000.690.00-308861.33%
LLY230421P001600002022-11-21 10:06AM EST160.001.000.010.730.00-109859.81%
LLY230421P001650002022-11-02 12:33PM EST165.000.760.000.940.00-310359.72%
LLY230421P001700002022-11-30 1:20PM EST170.000.420.020.970.00-125558.11%
LLY230421P001750002022-11-30 10:06AM EST175.000.680.040.930.00-205055.96%
LLY230421P001850002022-11-29 10:45AM EST185.000.470.070.740.00-505150.85%
LLY230421P001900002022-11-29 10:58AM EST190.000.550.071.170.00-605552.20%
LLY230421P002000002022-10-20 1:31PM EST200.002.060.231.710.00--152.21%
LLY230421P002100002022-09-23 1:25PM EST210.003.891.003.200.00-1256.12%
LLY230421P002200002022-11-11 12:29PM EST220.001.600.281.540.00-101449.01%
LLY230421P002300002022-10-19 10:03AM EST230.003.450.442.970.00-5752.26%
LLY230421P002400002022-11-30 1:49PM EST240.001.620.992.700.00-1529847.33%
LLY230421P002500002022-11-28 9:30AM EST250.002.201.003.200.00-11945.48%
LLY230421P002600002022-11-30 3:15PM EST260.002.601.093.400.00-214442.47%
LLY230421P002700002022-11-30 11:49AM EST270.003.401.534.300.00-24141.44%
LLY230421P002800002022-11-21 9:30AM EST280.005.152.655.150.00-27639.87%
LLY230421P002900002022-11-21 1:37PM EST290.006.704.006.700.00-64539.46%
LLY230421P003000002022-11-28 10:21AM EST300.006.555.457.200.00-126536.55%
LLY230421P003100002022-12-01 9:33AM EST310.007.006.759.40-2.40-25.53%111236.39%
LLY230421P003200002022-11-30 3:51PM EST320.0010.009.0010.800.00-15034.43%
LLY230421P003300002022-12-01 3:13PM EST330.0011.3010.3013.55-0.95-7.76%112433.99%
LLY230421P003400002022-11-29 10:20AM EST340.0017.3012.8516.000.00-19032.61%
LLY230421P003500002022-11-30 3:44PM EST350.0019.9016.1519.200.00-311731.65%
LLY230421P003600002022-11-29 11:16AM EST360.0025.7820.5522.750.00-15630.55%
LLY230421P003700002022-11-10 3:23PM EST370.0029.7524.9526.650.00-31929.26%
LLY230421P003800002022-10-26 10:27AM EST380.0042.0532.4534.800.00-10032.01%
LLY230421P003900002022-11-30 11:57AM EST390.0040.5035.4036.300.00-102526.84%
LLY230421P004000002022-11-30 3:25PM EST400.0044.0040.2043.750.00-1227.59%
LLY230421P004300002022-10-06 12:23PM EST430.0098.1576.2079.500.00-2143.85%
LLY230421P005400002022-11-11 9:39AM EST540.00179.00168.00171.400.00--035.48%