Singapore markets open in 6 hours 54 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.77+1.17 (+0.35%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230721C002000002023-02-03 12:05PM EDT200.00143.25120.05123.550.00-120.00%
LLY230721C002200002023-02-03 12:14PM EDT220.00124.42101.90104.550.00-110.00%
LLY230721C002400002023-03-14 2:49PM EDT240.0090.7299.30100.900.00--151.83%
LLY230721C002600002023-03-17 1:09PM EDT260.0076.7680.0583.400.00-310048.66%
LLY230721C002700002023-01-19 12:11PM EDT270.0091.2267.8069.650.00--10034.58%
LLY230721C002800002023-03-08 12:09PM EDT280.0044.0062.6565.750.00-1543.49%
LLY230721C002900002023-03-07 1:18PM EDT290.0037.3754.3056.400.00-101239.51%
LLY230721C003000002023-03-24 11:55AM EDT300.0047.5047.1548.550.00-621137.83%
LLY230721C003100002023-03-24 1:51PM EDT310.0040.2840.0041.350.00-210136.56%
LLY230721C003200002023-03-15 1:36PM EDT320.0031.6033.1533.750.00-243634.06%
LLY230721C003300002023-03-28 9:56AM EDT330.0028.6326.9027.55+1.78+6.63%427732.84%
LLY230721C003400002023-03-28 10:13AM EDT340.0022.1021.4521.95+0.85+4.00%148831.63%
LLY230721C003500002023-03-28 10:36AM EDT350.0017.3216.8017.20+0.47+2.79%220830.69%
LLY230721C003600002023-03-28 1:14PM EDT360.0012.8112.7013.20-0.14-1.08%118529.87%
LLY230721C003700002023-03-27 2:08PM EDT370.009.559.409.950.00-421129.22%
LLY230721C003800002023-03-27 2:30PM EDT380.007.006.907.900.00-413629.57%
LLY230721C003900002023-03-21 12:50PM EDT390.004.504.906.000.00-111729.44%
LLY230721C004000002023-03-27 9:31AM EDT400.002.943.353.950.00-217228.13%
LLY230721C004100002023-03-28 10:21AM EDT410.002.502.332.97+0.20+8.70%417828.28%
LLY230721C004200002023-03-27 3:31PM EDT420.001.801.581.900.00-17127.39%
LLY230721C004300002023-02-24 11:50AM EDT430.001.300.242.150.00-11619630.35%
LLY230721C004400002023-03-28 9:35AM EDT440.000.900.660.90-0.10-10.00%253427.09%
LLY230721C004500002023-03-15 11:03AM EDT450.000.660.160.980.00-91129.30%
LLY230721C004600002023-01-23 1:16PM EDT460.001.820.301.820.00-11235.02%
LLY230721C004700002023-01-19 1:30PM EDT470.002.640.131.230.00-4334.08%
LLY230721C004800002023-01-10 11:40AM EDT480.002.190.121.630.00-1237.72%
LLY230721C005000002023-03-28 10:03AM EDT500.000.160.000.47-0.01-5.88%231833.33%
LLY230721C005200002023-02-03 11:34AM EDT520.000.550.000.780.00-515038.86%
LLY230721C005400002023-03-13 1:54PM EDT540.000.130.000.680.00-680540.69%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230721P001750002023-03-10 1:05PM EDT175.000.200.001.370.00-52258.08%
LLY230721P001800002023-03-16 9:42AM EDT180.000.290.000.750.00-23751.03%
LLY230721P001850002023-03-01 3:55PM EDT185.000.570.000.750.00-370754.44%
LLY230721P001900002023-03-01 3:54PM EDT190.000.580.000.750.00-3352.27%
LLY230721P001950002023-03-02 4:12PM EDT195.000.640.050.800.00-6850.71%
LLY230721P002000002023-03-17 9:35AM EDT200.000.720.150.800.00-52848.63%
LLY230721P002100002023-03-27 9:32AM EDT210.000.650.080.600.00-28042.51%
LLY230721P002200002023-03-24 2:56PM EDT220.000.800.260.900.00-116841.61%
LLY230721P002300002023-03-21 10:11AM EDT230.001.100.631.380.00-19741.11%
LLY230721P002400002023-03-22 3:09PM EDT240.001.551.062.970.00-12344.51%
LLY230721P002500002023-03-16 12:31PM EDT250.002.631.712.590.00-103338.81%
LLY230721P002600002023-03-27 9:34AM EDT260.002.852.412.920.00-34335.87%
LLY230721P002700002023-03-21 11:38AM EDT270.004.323.355.450.00-365938.68%
LLY230721P002800002023-03-22 2:09PM EDT280.005.204.555.200.00-18033.57%
LLY230721P002900002023-03-28 12:07PM EDT290.006.506.156.60-0.20-2.99%51,10032.00%
LLY230721P003000002023-03-28 12:27PM EDT300.008.258.158.70-2.25-21.43%41,20131.04%
LLY230721P003100002023-03-28 12:43PM EDT310.0010.7610.1011.00-1.24-10.33%122329.62%
LLY230721P003200002023-03-28 12:43PM EDT320.0013.8113.5513.95-0.69-4.76%229928.38%
LLY230721P003300002023-03-27 10:32AM EDT330.0018.4017.3517.800.00-1223327.49%
LLY230721P003400002023-03-27 2:36PM EDT340.0021.1021.7522.30-1.60-7.05%540826.50%
LLY230721P003500002023-03-23 11:39AM EDT350.0028.5127.0527.600.00-1025725.54%
LLY230721P003600002023-03-27 9:32AM EDT360.0041.5032.9533.650.00-113524.51%
LLY230721P003700002023-03-02 11:25AM EDT370.0058.4538.5040.850.00-22624.04%
LLY230721P003800002023-01-20 3:16PM EDT380.0046.6153.5555.850.00-12535.44%
LLY230721P003900002023-03-27 2:28PM EDT390.0056.7555.7057.850.00-9724.71%
LLY230721P004000002023-02-02 11:08AM EDT400.0069.9079.7083.250.00-1050.75%
LLY230721P004100002022-12-21 12:11PM EDT410.0053.5066.1069.350.00--20.00%
LLY230721P004200002022-12-21 12:11PM EDT420.0060.5074.9078.200.00-250.00%
LLY230721P004300002023-02-03 11:08AM EDT430.0096.42109.80113.100.00-1059.94%
LLY230721P004400002022-12-27 10:56AM EDT440.0077.9091.3094.400.00-480.00%
LLY230721P004800002023-01-23 3:50PM EDT480.00138.60149.15152.350.00-1052.54%