Singapore markets open in 7 hours 16 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.94-1.72 (-0.51%)
As of 12:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C002300002023-02-02 9:44AM EST230.0097.00104.35107.850.00--1156.45%
LLY230210C002400002023-02-02 9:53AM EST240.0092.9894.8097.850.00--1159.38%
LLY230210C002975002023-02-03 11:20AM EST297.5044.0037.2040.500.00-1268.16%
LLY230210C003000002023-01-31 12:19PM EST300.0043.3034.6537.550.00--254.49%
LLY230210C003150002023-02-02 3:08PM EST315.0014.1019.8522.450.00--758.57%
LLY230210C003175002023-02-02 3:14PM EST317.5012.7517.5020.350.00--1258.28%
LLY230210C003200002023-02-06 12:06PM EST320.0016.7315.2518.000.00-14054.61%
LLY230210C003225002023-02-07 10:15AM EST322.5012.0012.2515.35-2.75-18.64%13647.66%
LLY230210C003250002023-02-07 11:41AM EST325.0012.1010.4512.90-2.90-19.33%117142.62%
LLY230210C003275002023-02-06 9:32AM EST327.5016.508.2510.850.00-13240.83%
LLY230210C003300002023-02-06 1:52PM EST330.0010.957.007.950.00-3210631.28%
LLY230210C003325002023-02-07 11:41AM EST332.506.065.205.80-0.60-9.01%238927.49%
LLY230210C003350002023-02-07 12:09PM EST335.004.523.754.15-0.88-16.30%15013126.12%
LLY230210C003375002023-02-07 12:22PM EST337.503.052.522.98-0.95-23.75%458026.37%
LLY230210C003400002023-02-07 12:07PM EST340.002.101.462.07-0.61-22.51%4234426.61%
LLY230210C003425002023-02-07 11:35AM EST342.500.860.971.30-1.02-54.26%10023526.04%
LLY230210C003450002023-02-07 11:58AM EST345.000.750.520.98-0.32-29.91%1121627.92%
LLY230210C003475002023-02-07 11:58AM EST347.500.600.280.81-0.62-50.82%2813630.49%
LLY230210C003500002023-02-07 12:25PM EST350.000.300.220.39-0.20-40.00%4237228.37%
LLY230210C003525002023-02-07 12:22PM EST352.500.250.100.24-0.25-50.00%3710628.71%
LLY230210C003550002023-02-07 12:25PM EST355.000.350.020.35+0.13+59.09%312034.67%
LLY230210C003575002023-02-07 11:53AM EST357.500.430.000.43-0.06-12.24%11639.80%
LLY230210C003600002023-02-07 12:21PM EST360.000.080.050.10-0.07-46.67%3026932.91%
LLY230210C003625002023-02-07 9:44AM EST362.500.290.020.10+0.19+190.00%12435.65%
LLY230210C003650002023-02-07 10:23AM EST365.000.260.000.50+0.11+73.33%320851.37%
LLY230210C003675002023-02-06 10:58AM EST367.500.330.000.740.00-71451.32%
LLY230210C003700002023-02-06 1:16PM EST370.000.050.000.290.00-1111151.95%
LLY230210C003725002023-01-26 3:58PM EST372.501.180.000.050.00--142.19%
LLY230210C003750002023-02-07 9:55AM EST375.000.050.000.05+0.02+66.67%417544.53%
LLY230210C003800002023-02-07 10:53AM EST380.000.030.000.37+0.01+50.00%42086658.79%
LLY230210C003850002023-02-02 9:56AM EST385.000.080.000.750.00-26071.88%
LLY230210C003875002023-01-31 2:03PM EST387.500.470.000.750.00--374.61%
LLY230210C003900002023-02-06 12:48PM EST390.000.170.000.750.00-43277.34%
LLY230210C003950002023-01-25 2:08PM EST395.000.200.000.700.00-11281.74%
LLY230210C004000002023-01-31 10:18AM EST400.000.570.000.060.00-1762.89%
LLY230210C004050002023-01-03 1:03PM EST405.002.480.002.130.00--2113.09%
LLY230210C004100002023-01-10 10:32AM EST410.000.420.000.750.00-1297.95%
LLY230210C004150002023-01-27 11:08AM EST415.000.020.000.750.00-1010102.83%
LLY230210C004200002022-12-30 12:46PM EST420.001.200.002.150.00-21129.98%
LLY230210C004250002023-01-03 2:04PM EST425.001.000.002.130.00--1135.01%
LLY230210C004300002023-01-03 2:00PM EST430.000.840.000.050.00--084.38%
LLY230210C004350002023-01-03 3:59PM EST435.000.580.000.050.00-69723587.50%
LLY230210C004400002023-01-05 3:41PM EST440.000.330.002.130.00--127150.34%
LLY230210C004600002023-02-03 3:28PM EST460.000.010.000.020.00-152096.88%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P001900002023-02-02 10:43AM EST190.000.150.000.010.00--1162.50%
LLY230210P002600002023-02-02 3:16PM EST260.000.060.000.750.00-419125.49%
LLY230210P002700002023-02-02 10:06AM EST270.000.870.000.750.00-110109.47%
LLY230210P002800002023-02-02 3:45PM EST280.000.130.000.150.00-171674.02%
LLY230210P002850002023-02-02 10:43AM EST285.000.150.000.750.00--586.13%
LLY230210P002900002023-02-03 3:18PM EST290.000.100.000.050.00-1114253.91%
LLY230210P002950002023-02-03 2:30PM EST295.000.190.000.750.00-3670.80%
LLY230210P002975002023-02-02 10:23AM EST297.500.300.000.750.00--166.99%
LLY230210P003000002023-02-03 10:57AM EST300.000.290.000.200.00-131750.78%
LLY230210P003025002023-02-07 9:44AM EST302.500.290.000.25+0.06+26.09%11355.08%
LLY230210P003050002023-02-06 2:06PM EST305.000.060.000.570.00-412352.73%
LLY230210P003075002023-02-02 3:41PM EST307.500.430.000.750.00--751.76%
LLY230210P003100002023-02-07 11:34AM EST310.000.110.000.43-0.13-54.17%153549.37%
LLY230210P003125002023-02-03 12:17PM EST312.500.200.000.750.00-213251.90%
LLY230210P003150002023-02-07 10:40AM EST315.000.160.020.30+0.01+6.67%111838.33%
LLY230210P003175002023-02-07 9:44AM EST317.500.460.001.26+0.27+142.11%14950.49%
LLY230210P003200002023-02-07 12:16PM EST320.000.240.200.52+0.01+4.35%1015635.06%
LLY230210P003225002023-02-07 10:16AM EST322.500.620.320.69+0.31+100.00%19133.40%
LLY230210P003250002023-02-07 12:06PM EST325.000.550.540.70-0.11-16.67%312928.98%
LLY230210P003275002023-02-07 11:12AM EST327.501.180.831.49+0.28+31.11%3815632.54%
LLY230210P003300002023-02-07 11:55AM EST330.001.101.251.61-0.30-21.43%7126427.88%
LLY230210P003325002023-02-07 11:25AM EST332.502.151.832.33+0.69+47.26%4212127.26%
LLY230210P003350002023-02-07 12:06PM EST335.002.602.813.30+0.52+25.00%2722026.78%
LLY230210P003375002023-02-07 12:06PM EST337.503.654.104.65+0.44+13.71%167927.16%
LLY230210P003400002023-02-07 12:11PM EST340.005.255.706.15+0.20+3.96%2229526.77%
LLY230210P003425002023-02-06 3:59PM EST342.506.757.558.150.00-1714228.61%
LLY230210P003450002023-02-06 10:03AM EST345.008.008.1510.650.00-311233.95%
LLY230210P003475002023-02-03 2:10PM EST347.507.5010.5012.950.00-303436.96%
LLY230210P003500002023-02-06 1:16PM EST350.0013.0012.8015.800.00-234245.29%
LLY230210P003525002023-02-03 10:28AM EST352.5015.3315.4518.000.00-11846.66%
LLY230210P003550002023-02-06 1:12PM EST355.0018.4817.3020.600.00-17152.17%
LLY230210P003575002023-01-25 9:31AM EST357.5014.7719.9522.800.00--152.69%
LLY230210P003600002023-02-06 9:45AM EST360.0020.6322.9525.700.00-2761.82%
LLY230210P003650002023-02-03 3:06PM EST365.0027.2427.1030.500.00-11167.19%
LLY230210P003675002023-02-02 9:31AM EST367.5035.9029.9033.250.00--074.41%
LLY230210P003700002023-01-23 9:30AM EST370.0025.4032.3535.450.00-2674.00%
LLY230210P003750002023-01-17 2:10PM EST375.0019.3037.0540.950.00-9388.48%
LLY230210P003775002023-02-02 9:31AM EST377.5045.9039.7543.200.00--088.55%
LLY230210P003900002023-02-02 9:31AM EST390.0058.6452.5555.550.00--0103.17%
LLY230210P004600002023-02-02 10:06AM EST460.00132.15122.25125.850.00--0187.70%