Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
342.10-5.91 (-1.70%)
At close: 04:03PM EST
342.00 -0.10 (-0.03%)
Pre-market: 04:03AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230915C001550002023-01-20 3:48PM EST155.00192.860.000.000.00-100.00%
LLY230915C001750002022-11-30 9:34AM EST175.00194.35193.20197.000.00--1114.55%
LLY230915C002000002023-01-12 9:39AM EST200.00160.500.000.000.00--00.00%
LLY230915C002100002022-12-21 12:37PM EST210.00165.95139.10142.750.00--157.72%
LLY230915C002200002023-01-20 2:26PM EST220.00129.750.000.000.00-800.00%
LLY230915C002300002022-09-26 10:20AM EST230.0097.00137.25141.000.00--178.67%
LLY230915C002400002023-01-12 9:39AM EST240.00124.000.000.000.00--00.00%
LLY230915C002500002023-01-03 12:54PM EST250.00122.680.000.000.00-10000.00%
LLY230915C002700002023-01-06 2:58PM EST270.00107.100.000.000.00-100.00%
LLY230915C002800002023-01-26 2:38PM EST280.0080.900.000.000.00-100.00%
LLY230915C002900002022-11-25 12:12PM EST290.0095.3093.5596.900.00-1166.93%
LLY230915C003000002023-01-05 11:13AM EST300.0077.550.000.000.00-200.00%
LLY230915C003100002022-11-28 10:27AM EST310.0083.5176.9080.200.00-1259.96%
LLY230915C003200002023-01-26 3:06PM EST320.0051.000.000.000.00-200.00%
LLY230915C003300002023-01-26 12:46PM EST330.0044.400.000.000.00-200.00%
LLY230915C003400002023-01-27 2:08PM EST340.0036.140.000.000.00-300.00%
LLY230915C003500002023-01-27 2:22PM EST350.0031.000.000.000.00-200.78%
LLY230915C003600002023-01-27 12:04PM EST360.0026.700.000.000.00-101.56%
LLY230915C003700002023-01-27 12:00PM EST370.0022.950.000.000.00-201.56%
LLY230915C003800002023-01-27 3:53PM EST380.0017.900.000.000.00-703.13%
LLY230915C003900002023-01-26 3:15PM EST390.0016.720.000.000.00-903.13%
LLY230915C004000002023-01-27 1:03PM EST400.0012.550.000.000.00-203.13%
LLY230915C004100002023-01-24 1:22PM EST410.0011.300.000.000.00-206.25%
LLY230915C004200002023-01-27 3:54PM EST420.007.800.000.000.00-606.25%
LLY230915C004300002023-01-18 10:31AM EST430.0012.300.000.000.00-106.25%
LLY230915C004400002023-01-20 11:41AM EST440.007.500.000.000.00-106.25%
LLY230915C004500002023-01-26 3:02PM EST450.004.700.000.000.00-1606.25%
LLY230915C004600002023-01-24 3:47PM EST460.003.600.000.000.00-106.25%
LLY230915C004700002022-12-20 1:53PM EST470.008.994.505.900.00-69033.38%
LLY230915C004800002023-01-24 12:44PM EST480.002.200.000.000.00-106.25%
LLY230915C004900002023-01-24 11:19AM EST490.002.060.000.000.00-5006.25%
LLY230915C005000002023-01-25 1:32PM EST500.001.890.000.000.00-5012.50%
LLY230915C005200002023-01-17 3:15PM EST520.002.310.000.000.00-12012.50%
LLY230915C005400002023-01-25 3:06PM EST540.000.800.000.000.00-34012.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230915P001550002023-01-25 12:02PM EST155.000.320.000.000.00-40025.00%
LLY230915P001600002023-01-10 9:54AM EST160.000.630.000.000.00-2025.00%
LLY230915P001650002022-11-10 2:23PM EST165.001.070.361.460.00--1751.87%
LLY230915P001750002022-10-25 2:49PM EST175.002.220.432.040.00-1251.39%
LLY230915P001800002023-01-20 2:10PM EST180.001.500.000.000.00-3012.50%
LLY230915P001850002022-12-27 10:03AM EST185.001.360.001.550.00-21345.14%
LLY230915P001900002022-11-14 2:13PM EST190.002.100.393.050.00-1150.12%
LLY230915P001950002022-10-24 1:16PM EST195.002.701.002.990.00--148.03%
LLY230915P002000002023-01-09 12:26PM EST200.001.610.000.000.00-2012.50%
LLY230915P002100002023-01-17 10:41AM EST210.001.740.000.000.00-1012.50%
LLY230915P002200002023-01-05 12:08PM EST220.002.750.000.000.00-2012.50%
LLY230915P002300002023-01-20 1:45PM EST230.002.800.000.000.00-3012.50%
LLY230915P002400002023-01-12 3:23PM EST240.003.200.000.000.00-106.25%
LLY230915P002500002023-01-27 12:44PM EST250.004.350.000.000.00-306.25%
LLY230915P002600002023-01-25 3:30PM EST260.005.000.000.000.00-5106.25%
LLY230915P002700002023-01-27 11:58AM EST270.006.650.000.000.00-506.25%
LLY230915P002800002023-01-27 10:48AM EST280.007.950.000.000.00-1606.25%
LLY230915P002900002023-01-26 3:40PM EST290.0010.040.000.000.00-2003.13%
LLY230915P003000002023-01-27 3:26PM EST300.0012.700.000.000.00-303.13%
LLY230915P003100002023-01-27 12:25PM EST310.0015.250.000.000.00-203.13%
LLY230915P003200002023-01-27 10:36AM EST320.0018.500.000.000.00-101.56%
LLY230915P003300002023-01-26 2:43PM EST330.0020.900.000.000.00-200.78%
LLY230915P003400002023-01-26 2:42PM EST340.0024.700.000.000.00-6100.20%
LLY230915P003500002023-01-26 2:42PM EST350.0029.050.000.000.00-100.00%
LLY230915P003600002023-01-27 3:53PM EST360.0037.000.000.000.00-500.00%
LLY230915P003700002022-12-12 3:00PM EST370.0037.7534.7538.100.00-4318.98%
LLY230915P003800002022-12-20 3:53PM EST380.0044.8043.9546.950.00--3720.44%
LLY230915P003900002023-01-20 10:47AM EST390.0055.000.000.000.00-4500.00%
LLY230915P004000002022-10-25 1:41PM EST400.0067.0055.7558.950.00--1813.01%
LLY230915P004100002022-12-08 9:41AM EST410.0058.5057.9560.700.00-1220.00%
LLY230915P004900002022-12-28 9:35AM EST490.00122.35146.35149.700.00--027.48%