Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.70-0.91 (-0.30%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C001400002022-07-01 1:51PM EDT140.00182.80190.00194.000.00-21116.85%
LLY230616C001500002022-07-27 12:29PM EDT150.00179.03154.25157.500.00-2054.44%
LLY230616C001600002022-06-06 9:53AM EDT160.00154.66171.95175.500.00--1104.27%
LLY230616C001800002022-06-23 10:24AM EDT180.00134.00151.50155.500.00--190.16%
LLY230616C001900002022-08-09 2:48PM EDT190.00119.20117.75120.850.00-31846.72%
LLY230616C001950002022-08-09 1:24PM EDT195.00115.80--0.00---0.00%
LLY230616C002500002022-08-08 11:56AM EDT250.0072.0068.9572.450.00-2539.62%
LLY230616C002600002022-08-04 2:07PM EDT260.0065.5061.8565.400.00-2738.67%
LLY230616C002700002022-08-08 3:25PM EDT270.0057.6055.4058.800.00-13337.86%
LLY230616C002800002022-08-04 2:06PM EDT280.0052.6549.4052.250.00-22336.78%
LLY230616C002900002022-08-04 2:06PM EDT290.0047.0043.2046.600.00-4836.24%
LLY230616C003000002022-08-10 1:55PM EDT300.0040.0138.7541.100.00-149235.49%
LLY230616C003100002022-08-08 12:36PM EDT310.0033.9033.8536.600.00-16035.31%
LLY230616C003200002022-08-04 2:07PM EDT320.0032.1529.4531.600.00-125234.34%
LLY230616C003300002022-08-10 1:40PM EDT330.0026.3525.0027.850.00-11634.16%
LLY230616C003400002022-08-10 1:48PM EDT340.0022.7520.9024.850.00-13134.34%
LLY230616C003500002022-08-05 12:02PM EDT350.0020.5017.1521.350.00-11733.76%
LLY230616C003600002022-08-05 3:46PM EDT360.0016.5115.0518.400.00-21433.38%
LLY230616C003700002022-08-10 1:55PM EDT370.0014.4012.5016.250.00-45233.49%
LLY230616C003800002022-08-01 3:44PM EDT380.0020.7510.6013.800.00-11733.03%
LLY230616C003900002022-08-10 1:55PM EDT390.0010.188.9011.600.00-21932.53%
LLY230616C004000002022-08-04 9:54AM EDT400.007.806.909.650.00-3832.02%
LLY230616C004100002022-08-03 1:35PM EDT410.0010.426.008.050.00-3431.63%
LLY230616C004200002022-08-05 12:01PM EDT420.006.654.657.750.00-1332.78%
LLY230616C004300002022-08-02 10:24AM EDT430.0010.753.556.350.00-1732.23%
LLY230616C004400002022-08-04 2:45PM EDT440.005.202.305.250.00-3831.86%
LLY230616C004500002022-08-05 12:07PM EDT450.003.901.875.500.00-1333.58%
LLY230616C004600002022-08-01 3:25PM EDT460.006.551.204.400.00--132.88%
LLY230616C004700002022-08-03 11:25AM EDT470.004.201.433.950.00-1133.18%
LLY230616C004800002022-08-05 2:05PM EDT480.002.440.872.870.00-2231.92%
LLY230616C004900002022-08-04 3:54PM EDT490.002.360.962.500.00-1544132.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P001400002022-08-09 2:34PM EDT140.001.490.922.710.00-610250.17%
LLY230616P001450002022-08-05 2:36PM EDT145.001.601.102.950.00-59153.42%
LLY230616P001500002022-07-18 3:14PM EDT150.001.501.293.200.00-21152.28%
LLY230616P001550002022-06-08 12:52PM EDT155.002.200.723.050.00-505649.63%
LLY230616P001700002022-08-05 11:02AM EDT170.002.752.054.450.00-101048.18%
LLY230616P001750002022-07-05 11:29AM EDT175.003.702.824.800.00-1247.17%
LLY230616P001800002022-07-11 3:04PM EDT180.003.501.664.750.00-1445.08%
LLY230616P001900002022-07-07 11:48AM EDT190.004.002.546.400.00-12045.14%
LLY230616P001950002022-05-16 12:06AM EDT195.009.755.859.000.00--048.37%
LLY230616P002000002022-07-18 1:16PM EDT200.004.504.907.000.00-11342.53%
LLY230616P002100002022-08-05 1:41PM EDT210.006.905.707.800.00-11740.26%
LLY230616P002200002022-08-10 1:34PM EDT220.008.207.609.300.00-131539.02%
LLY230616P002300002022-08-02 1:07PM EDT230.008.809.3011.900.00-16139.08%
LLY230616P002400002022-08-03 2:30PM EDT240.0011.9511.3513.750.00-136837.64%
LLY230616P002500002022-08-02 10:20AM EDT250.0011.8513.2016.000.00-13936.43%
LLY230616P002600002022-08-10 12:38PM EDT260.0017.2516.6018.350.00-126235.03%
LLY230616P002700002022-08-04 9:43AM EDT270.0020.5019.8522.400.00-171035.12%
LLY230616P002800002022-08-05 3:09PM EDT280.0025.1022.3025.250.00-12433.58%
LLY230616P002900002022-08-10 2:08PM EDT290.0027.8326.6029.600.00-495533.16%
LLY230616P003000002022-08-05 1:54PM EDT300.0033.2531.2533.400.00-414131.86%
LLY230616P003100002022-08-04 9:47AM EDT310.0038.0036.0038.300.00-12331.20%
LLY230616P003200002022-08-05 10:17AM EDT320.0042.7541.3544.150.00-62531.01%
LLY230616P003300002022-08-08 12:25PM EDT330.0049.5547.0549.800.00-23030.26%
LLY230616P003400002022-08-05 10:18AM EDT340.0054.5053.2555.900.00-362429.53%
LLY230616P003500002022-08-09 11:09AM EDT350.0062.0060.0062.850.00-2229.22%
LLY230616P003700002022-08-04 12:06PM EDT370.0075.6074.8577.550.00--128.30%
LLY230616P004800002022-07-01 1:51PM EDT480.00160.35150.10153.500.00-210.00%