Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
371.97+3.43 (+0.93%)
At close: 04:03PM EST
374.00 +2.03 (+0.55%)
Pre-market: 04:29AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209C002750002022-12-02 3:43PM EST275.0098.700.000.000.00-8000.00%
LLY221209C003100002022-11-14 11:28AM EST310.0046.550.000.000.00-100.00%
LLY221209C003150002022-11-28 9:50AM EST315.0054.270.000.000.00-100.00%
LLY221209C003200002022-12-01 10:40AM EST320.0049.210.000.000.00-100.00%
LLY221209C003300002022-11-29 10:01AM EST330.0033.300.000.000.00-100.00%
LLY221209C003350002022-12-07 10:30AM EST335.0039.840.000.000.00-1000.00%
LLY221209C003400002022-12-05 1:40PM EST340.0032.850.000.000.00-100.00%
LLY221209C003450002022-12-07 12:18PM EST345.0028.350.000.000.00-9000.00%
LLY221209C003475002022-11-29 11:41AM EST347.5017.800.000.000.00--00.00%
LLY221209C003500002022-12-07 11:41AM EST350.0022.490.000.000.00-100.00%
LLY221209C003525002022-11-29 9:37AM EST352.5015.650.000.000.00-1000.00%
LLY221209C003550002022-12-07 2:46PM EST355.0017.250.000.000.00-1200.00%
LLY221209C003575002022-12-05 1:53PM EST357.5015.120.000.000.00-100.00%
LLY221209C003600002022-12-07 3:30PM EST360.0011.750.000.000.00-34000.00%
LLY221209C003625002022-12-07 2:21PM EST362.509.300.000.000.00-500.00%
LLY221209C003650002022-12-07 1:39PM EST365.008.700.000.000.00-4900.00%
LLY221209C003675002022-12-07 1:30PM EST367.506.560.000.000.00-3900.00%
LLY221209C003700002022-12-07 3:42PM EST370.003.850.000.000.00-7500.00%
LLY221209C003725002022-12-07 3:57PM EST372.502.900.000.000.00-10900.78%
LLY221209C003750002022-12-07 3:59PM EST375.001.570.000.000.00-12903.13%
LLY221209C003775002022-12-07 3:33PM EST377.500.850.000.000.00-2406.25%
LLY221209C003800002022-12-07 3:59PM EST380.000.440.000.000.00-8406.25%
LLY221209C003825002022-12-07 11:02AM EST382.500.420.000.000.00-706.25%
LLY221209C003850002022-12-07 3:33PM EST385.000.150.000.000.00-114012.50%
LLY221209C003875002022-12-07 12:40PM EST387.500.130.000.000.00-14012.50%
LLY221209C003900002022-12-07 12:09PM EST390.000.050.000.000.00-9012.50%
LLY221209C003950002022-12-07 10:26AM EST395.000.090.000.000.00-1012.50%
LLY221209C003975002022-11-30 3:13PM EST397.500.300.000.000.00--025.00%
LLY221209C004000002022-12-05 3:07PM EST400.000.070.000.000.00-2025.00%
LLY221209C004050002022-12-05 1:53PM EST405.000.010.000.000.00-21025.00%
LLY221209C004100002022-12-01 9:51AM EST410.000.180.000.000.00-1025.00%
LLY221209C004150002022-11-17 2:43PM EST415.000.400.000.000.00--025.00%
LLY221209C004200002022-11-17 3:29PM EST420.000.300.000.000.00--025.00%
LLY221209C004250002022-12-06 9:30AM EST425.000.030.000.000.00-1050.00%
LLY221209C004300002022-11-29 12:36PM EST430.000.050.000.000.00-6050.00%
LLY221209C004350002022-11-29 12:38PM EST435.000.050.000.000.00-8050.00%
LLY221209C004400002022-12-06 3:53PM EST440.000.050.000.000.00-1050.00%
LLY221209C004500002022-12-06 3:53PM EST450.000.050.000.000.00-4050.00%
LLY221209C004600002022-12-06 3:51PM EST460.000.030.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P001800002022-11-28 11:05AM EST180.000.010.000.000.00-20050.00%
LLY221209P001900002022-11-25 11:01AM EST190.000.010.000.000.00-4050.00%
LLY221209P002000002022-11-15 1:32PM EST200.000.080.000.000.00-2050.00%
LLY221209P002100002022-11-03 1:14PM EST210.000.170.000.200.00--2300.78%
LLY221209P002200002022-11-17 12:27PM EST220.000.040.000.000.00-7050.00%
LLY221209P002300002022-11-30 2:13PM EST230.000.010.000.000.00-65050.00%
LLY221209P002400002022-12-01 9:49AM EST240.000.010.000.000.00-20050.00%
LLY221209P002500002022-11-30 2:44PM EST250.000.120.000.000.00--050.00%
LLY221209P002600002022-11-02 12:32PM EST260.000.470.002.130.00--65278.42%
LLY221209P002700002022-11-28 1:06PM EST270.000.050.000.000.00--050.00%
LLY221209P002750002022-11-28 1:16PM EST275.000.070.000.000.00--050.00%
LLY221209P002800002022-11-14 10:56AM EST280.000.460.000.000.00-1050.00%
LLY221209P002850002022-11-11 12:59PM EST285.000.800.000.000.00--050.00%
LLY221209P002900002022-11-25 10:54AM EST290.000.100.000.000.00-26050.00%
LLY221209P002950002022-11-08 3:22PM EST295.001.030.000.000.00--050.00%
LLY221209P003000002022-12-01 3:39PM EST300.000.100.000.000.00-5050.00%
LLY221209P003050002022-11-10 9:32AM EST305.000.890.000.000.00-1050.00%
LLY221209P003100002022-12-01 3:21PM EST310.000.030.000.000.00-1050.00%
LLY221209P003150002022-12-05 1:33PM EST315.000.240.000.000.00-1050.00%
LLY221209P003200002022-12-02 2:22PM EST320.000.050.000.000.00-37050.00%
LLY221209P003250002022-12-07 9:39AM EST325.000.100.000.000.00-2050.00%
LLY221209P003300002022-12-02 9:39AM EST330.000.310.000.000.00-7025.00%
LLY221209P003325002022-11-30 10:27AM EST332.500.500.000.000.00--025.00%
LLY221209P003350002022-12-07 2:39PM EST335.000.050.000.000.00-64025.00%
LLY221209P003375002022-11-30 12:12PM EST337.500.580.000.000.00--025.00%
LLY221209P003400002022-12-05 1:17PM EST340.000.100.000.000.00-6025.00%
LLY221209P003425002022-12-01 3:48PM EST342.500.400.000.000.00--025.00%
LLY221209P003450002022-12-06 9:55AM EST345.000.160.000.000.00-30025.00%
LLY221209P003475002022-12-02 9:57AM EST347.500.440.000.000.00-1025.00%
LLY221209P003500002022-12-07 3:58PM EST350.000.090.000.000.00-14025.00%
LLY221209P003525002022-12-07 10:19AM EST352.500.180.000.000.00-1012.50%
LLY221209P003550002022-12-07 12:43PM EST355.000.190.000.000.00-1012.50%
LLY221209P003575002022-12-07 3:02PM EST357.500.210.000.000.00-11012.50%
LLY221209P003600002022-12-07 3:59PM EST360.000.280.000.000.00-54012.50%
LLY221209P003625002022-12-07 3:59PM EST362.500.600.000.000.00-3406.25%
LLY221209P003650002022-12-07 3:23PM EST365.001.000.000.000.00-3206.25%
LLY221209P003675002022-12-07 1:50PM EST367.501.250.000.000.00-3403.13%
LLY221209P003700002022-12-07 2:53PM EST370.002.040.000.000.00-14801.56%
LLY221209P003725002022-12-07 2:11PM EST372.503.650.000.000.00-2900.00%
LLY221209P003750002022-12-07 2:05PM EST375.005.000.000.000.00-2600.00%
LLY221209P003775002022-12-05 2:25PM EST377.508.250.000.000.00-500.00%
LLY221209P003800002022-12-07 11:00AM EST380.007.500.000.000.00-2000.00%
LLY221209P003825002022-12-05 3:08PM EST382.5013.330.000.000.00-200.00%
LLY221209P003850002022-11-30 10:22AM EST385.0020.550.000.000.00--00.00%
LLY221209P003900002022-11-28 12:53PM EST390.0023.650.000.000.00--00.00%
LLY221209P004350002022-11-16 9:32AM EST435.0082.000.000.000.00--00.00%