Singapore markets close in 7 hours 8 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C001400002022-09-21 1:50PM EST140.00163.00199.00202.400.00-120.00%
LLY230616C001450002022-09-23 8:33AM EST145.00166.00196.70199.900.00-110.00%
LLY230616C001500002022-07-27 11:29AM EST150.00179.03167.00170.900.00-200.00%
LLY230616C001600002022-09-19 10:28AM EST160.00145.70169.65172.950.00-110.00%
LLY230616C001700002022-11-10 12:58PM EST170.00195.50196.80200.500.00-1365.45%
LLY230616C001800002022-06-23 9:24AM EST180.00134.00151.50155.500.00--10.00%
LLY230616C001900002022-11-17 12:14PM EST190.00175.00177.75180.700.00-11959.51%
LLY230616C001950002022-08-09 12:24PM EST195.00115.80122.20125.250.00-110.00%
LLY230616C002000002022-11-11 12:10PM EST200.00154.00168.20171.250.00-21357.35%
LLY230616C002100002022-11-03 12:02PM EST210.00155.78158.80161.900.00-4455.46%
LLY230616C002200002022-10-27 2:59PM EST220.00142.85149.60152.500.00--053.63%
LLY230616C002400002022-11-17 2:52PM EST240.00129.00131.25134.200.00-2550.12%
LLY230616C002500002022-11-03 10:44AM EST250.00115.00122.30125.300.00-31251.49%
LLY230616C002600002022-11-11 3:32PM EST260.00104.68113.50116.550.00-1849.80%
LLY230616C002700002022-11-07 1:35PM EST270.00103.75105.50108.000.00-17448.24%
LLY230616C002800002022-11-11 1:50PM EST280.0083.0096.3599.200.00-13646.11%
LLY230616C002900002022-11-10 1:37PM EST290.0089.8188.1091.200.00-13544.94%
LLY230616C003000002022-11-23 2:56PM EST300.0079.2980.9084.000.00-213244.50%
LLY230616C003100002022-11-10 3:10PM EST310.0077.2573.2075.100.00-15541.71%
LLY230616C003200002022-11-18 9:42AM EST320.0066.3066.0068.900.00-29241.81%
LLY230616C003300002022-11-28 9:47AM EST330.0062.0058.9061.70+3.25+5.53%184640.45%
LLY230616C003400002022-11-23 12:23PM EST340.0049.3552.5554.400.00-214938.72%
LLY230616C003500002022-11-25 10:21AM EST350.0046.1246.3548.550.00-120538.14%
LLY230616C003600002022-11-25 10:29AM EST360.0041.2540.8042.450.00-335636.97%
LLY230616C003700002022-11-28 1:22PM EST370.0037.0035.0037.75+1.80+5.11%110736.77%
LLY230616C003800002022-11-28 11:52AM EST380.0032.2030.6532.05+1.50+4.89%116535.29%
LLY230616C003900002022-11-28 12:07PM EST390.0027.5826.0528.35+2.88+11.66%419535.31%
LLY230616C004000002022-11-28 1:08PM EST400.0023.5021.9024.25+2.40+11.37%19534.60%
LLY230616C004100002022-11-28 9:35AM EST410.0019.6018.4521.20+0.09+0.46%15434.55%
LLY230616C004200002022-11-23 2:32PM EST420.0015.0515.6017.500.00-906933.51%
LLY230616C004300002022-11-28 3:05PM EST430.0013.5512.4014.85+1.00+7.97%192433.17%
LLY230616C004400002022-11-23 2:53PM EST440.0010.6210.2512.450.00-52432.76%
LLY230616C004500002022-11-23 10:10AM EST450.008.918.8010.400.00-124032.41%
LLY230616C004600002022-11-23 12:08PM EST460.006.507.559.700.00-116533.47%
LLY230616C004700002022-09-27 1:02PM EST470.002.756.258.250.00-1233.36%
LLY230616C004800002022-11-28 1:27PM EST480.005.524.456.75+0.02+0.36%2246132.90%
LLY230616C004900002022-11-25 9:33AM EST490.005.004.205.600.00-11,18632.65%
LLY230616C005000002022-11-21 11:00AM EST500.003.872.824.750.00-17432.65%
LLY230616C005200002022-11-28 10:54AM EST520.003.102.033.65+0.85+37.78%221533.21%
LLY230616C005400002022-11-28 1:53PM EST540.001.830.942.31-0.05-2.66%56027832.35%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P001400002022-11-02 8:51AM EST140.000.410.020.940.00-412259.08%
LLY230616P001450002022-10-04 10:45AM EST145.000.850.051.210.00-5516659.33%
LLY230616P001500002022-09-16 2:06PM EST150.001.240.001.580.00-28259.33%
LLY230616P001550002022-11-22 11:28AM EST155.000.520.361.070.00-65656.45%
LLY230616P001650002022-10-21 12:45PM EST165.001.240.181.450.00-21153.75%
LLY230616P001700002022-08-05 10:02AM EST170.002.751.233.600.00-101063.13%
LLY230616P001750002022-11-03 11:45AM EST175.001.140.231.330.00-1354.44%
LLY230616P001800002022-09-14 9:19AM EST180.002.760.452.210.00-2952.59%
LLY230616P001850002022-11-28 1:48PM EST185.000.660.221.05+0.06+10.00%41148.72%
LLY230616P001900002022-11-14 9:45AM EST190.001.290.111.480.00-20049.98%
LLY230616P001950002022-10-21 10:01AM EST195.002.530.862.500.00-1253.55%
LLY230616P002000002022-11-17 3:12PM EST200.001.450.861.860.00-2010348.63%
LLY230616P002100002022-11-14 9:45AM EST210.002.191.242.550.00-159748.32%
LLY230616P002200002022-11-28 2:58PM EST220.001.901.732.34-0.43-18.45%235244.04%
LLY230616P002300002022-11-14 11:13AM EST230.003.202.003.700.00-18445.42%
LLY230616P002400002022-11-28 3:11PM EST240.003.312.893.70+0.30+9.97%888342.02%
LLY230616P002500002022-11-28 10:30AM EST250.003.553.554.60-1.00-21.98%46641.08%
LLY230616P002600002022-11-21 9:30AM EST260.005.104.455.500.00-230339.79%
LLY230616P002700002022-11-28 12:14PM EST270.005.655.506.70-0.03-0.53%276238.82%
LLY230616P002800002022-11-11 1:13PM EST280.0010.556.808.250.00-54538.10%
LLY230616P002900002022-11-28 10:30AM EST290.008.158.309.85-4.30-34.54%1328937.08%
LLY230616P003000002022-11-28 10:45AM EST300.0010.0010.1511.70-1.50-13.04%1030736.08%
LLY230616P003100002022-11-28 3:40PM EST310.0012.7012.3513.90-1.90-13.01%85035.19%
LLY230616P003200002022-11-28 10:29AM EST320.0014.2514.7516.45-0.70-4.68%719634.35%
LLY230616P003300002022-11-28 3:05PM EST330.0018.4517.5519.60-1.45-7.29%2512033.79%
LLY230616P003400002022-11-28 10:30AM EST340.0020.0019.6022.65-5.00-20.00%63332.72%
LLY230616P003500002022-11-28 10:30AM EST350.0023.5024.3026.20-3.45-12.80%69831.78%
LLY230616P003600002022-11-10 3:42PM EST360.0029.8527.3530.650.00-12431.30%
LLY230616P003700002022-11-11 10:19AM EST370.0040.5032.0535.150.00-2930.44%
LLY230616P003800002022-11-28 11:58AM EST380.0037.9537.4539.30-3.35-8.11%11728.84%
LLY230616P004100002022-09-07 10:09AM EST410.00102.0883.3086.000.00--252.75%
LLY230616P004800002022-07-01 12:51PM EST480.00160.35150.10153.500.00-2167.09%