Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
308.08+7.89 (+2.63%)
At close: 04:03PM EDT
308.40 +0.32 (+0.10%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220819C002300002022-08-05 11:48AM EDT230.0072.2276.4580.200.00-77100.78%
LLY220819C002400002022-08-04 3:13PM EDT240.0066.0066.4070.200.00-2086.52%
LLY220819C002500002022-08-04 3:56PM EDT250.0055.3056.5060.250.00-2377.64%
LLY220819C002550002022-07-29 12:07PM EDT255.0074.4851.0055.500.00-1065.43%
LLY220819C002600002022-08-12 3:36PM EDT260.0047.5147.0550.15+4.71+11.00%122272.17%
LLY220819C002700002022-08-11 1:20PM EDT270.0032.9536.5540.500.00-92756.98%
LLY220819C002800002022-08-12 12:48PM EDT280.0028.3426.7530.30+5.24+22.68%1567.80%
LLY220819C002850002022-08-05 12:42PM EDT285.0020.7722.0025.400.00-4960.11%
LLY220819C002875002022-08-08 9:32AM EDT287.5014.2019.5022.900.00-10555.69%
LLY220819C002900002022-08-12 12:48PM EDT290.0018.7017.2519.90+7.01+59.97%147446.70%
LLY220819C002925002022-08-09 1:15PM EDT292.5012.80--0.00---0.00%
LLY220819C002950002022-08-11 2:10PM EDT295.008.2512.6515.100.00-31039.61%
LLY220819C002975002022-08-12 11:50AM EDT297.5010.2210.6013.00+1.92+23.13%41138.01%
LLY220819C003000002022-08-12 2:13PM EDT300.009.158.8010.95+4.15+83.00%5427436.16%
LLY220819C003025002022-08-12 10:36AM EDT302.506.007.058.25+2.00+50.00%315829.47%
LLY220819C003050002022-08-12 3:59PM EDT305.006.215.506.65+3.11+100.32%12721729.27%
LLY220819C003075002022-08-12 3:48PM EDT307.504.504.255.05+2.30+104.55%37710327.95%
LLY220819C003100002022-08-12 3:59PM EDT310.003.082.813.50+1.39+82.25%37774125.73%
LLY220819C003125002022-08-12 3:57PM EDT312.502.531.602.53+1.28+102.40%1005825.61%
LLY220819C003150002022-08-12 3:57PM EDT315.001.671.381.76+0.81+94.19%19036225.43%
LLY220819C003175002022-08-12 3:52PM EDT317.501.050.821.17+0.25+31.25%133325.17%
LLY220819C003200002022-08-12 3:45PM EDT320.000.700.540.86+0.25+55.56%3543,32126.12%
LLY220819C003225002022-08-12 12:36PM EDT322.500.550.380.70-0.29-34.52%132527.83%
LLY220819C003250002022-08-12 2:29PM EDT325.000.400.290.51+0.32+400.00%224428.57%
LLY220819C003275002022-08-12 2:10PM EDT327.500.520.130.60+0.10+23.81%19932.86%
LLY220819C003300002022-08-12 3:46PM EDT330.000.310.120.35+0.13+72.22%1441431.64%
LLY220819C003325002022-08-05 9:50AM EDT332.500.630.000.500.00-135837.11%
LLY220819C003350002022-08-12 10:45AM EDT335.000.440.000.25+0.09+25.71%114434.62%
LLY220819C003375002022-08-12 1:26PM EDT337.500.170.000.66-0.06-26.09%45345.34%
LLY220819C003400002022-08-12 2:41PM EDT340.000.120.100.30-0.09-42.86%3056440.82%
LLY220819C003425002022-08-05 12:51PM EDT342.500.370.002.210.00-11057.52%
LLY220819C003450002022-08-12 12:22PM EDT345.000.750.002.20+0.58+341.18%119360.30%
LLY220819C003500002022-08-12 3:17PM EDT350.000.120.100.20-0.13-52.00%211,15346.92%
LLY220819C003550002022-08-05 3:32PM EDT355.000.150.002.190.00-1010471.14%
LLY220819C003600002022-08-12 2:33PM EDT360.000.120.000.39-0.12-50.00%550455.18%
LLY220819C003650002022-08-09 3:27PM EDT365.000.130.002.180.00-1365,64181.30%
LLY220819C003700002022-08-12 2:33PM EDT370.000.090.050.10-0.01-10.00%4420655.57%
LLY220819C003750002022-07-28 1:08PM EDT375.001.410.000.110.00-4757.03%
LLY220819C003800002022-08-04 10:49AM EDT380.001.020.002.170.00-12395.51%
LLY220819C003850002022-08-01 2:53PM EDT385.000.160.002.160.00-6799.95%
LLY220819C003900002022-08-02 2:23PM EDT390.000.260.002.150.00-26668104.30%
LLY220819C004000002022-08-08 12:54PM EDT400.000.010.002.150.00-2011112.84%
LLY220819C004100002022-07-28 9:45AM EDT410.000.900.002.140.00-11120.95%
LLY220819C004200002022-08-04 3:09PM EDT420.000.050.010.110.00-18518585.55%
LLY220819C004300002022-08-12 3:06PM EDT430.000.030.010.040.00-24667483.59%
LLY220819C004400002022-08-04 3:01PM EDT440.000.050.002.130.00-711143.70%
LLY220819C004500002022-08-04 10:19AM EDT450.000.050.002.130.00--1150.78%
LLY220819C004600002022-08-04 10:21AM EDT460.000.050.000.050.00--1098.44%
LLY220819C004700002022-08-12 2:09PM EDT470.000.010.000.020.00-5149995.31%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220819P001500002022-08-09 11:12AM EDT150.000.010.000.010.00-25386156.25%
LLY220819P001550002022-07-26 11:16AM EDT155.000.050.000.020.00--6156.25%
LLY220819P001600002022-07-28 10:03AM EDT160.000.030.000.020.00-120150.00%
LLY220819P001650002022-08-09 9:43AM EDT165.000.020.000.020.00-226143.75%
LLY220819P001700002022-08-01 12:01PM EDT170.000.040.000.020.00--6137.50%
LLY220819P001750002022-06-09 2:28PM EDT175.000.570.002.220.00--0229.98%
LLY220819P001800002022-08-05 1:52PM EDT180.000.030.000.290.00-33152162.11%
LLY220819P001850002022-06-24 2:14PM EDT185.000.570.001.890.00-7437204.10%
LLY220819P001950002022-08-08 12:57PM EDT195.000.050.002.130.00-1011189.94%
LLY220819P002000002022-08-12 2:47PM EDT200.000.010.000.010.00-1576496.88%
LLY220819P002100002022-06-03 10:44AM EDT210.001.150.002.450.00-33168.07%
LLY220819P002200002022-08-04 12:34PM EDT220.000.730.002.130.00-227146.63%
LLY220819P002300002022-07-26 9:30AM EDT230.000.450.002.130.00-143130.37%
LLY220819P002400002022-08-09 2:36PM EDT240.000.130.000.100.00-1423571.48%
LLY220819P002500002022-08-11 2:19PM EDT250.000.190.000.050.00-119056.25%
LLY220819P002600002022-08-12 3:34PM EDT260.000.050.050.07-0.05-50.00%104,04751.56%
LLY220819P002650002022-08-12 2:43PM EDT265.000.070.000.14-0.44-86.27%226452.25%
LLY220819P002700002022-08-12 1:49PM EDT270.000.150.010.72-0.05-25.00%31,30454.83%
LLY220819P002750002022-08-12 2:17PM EDT275.000.570.021.00+0.42+280.00%113251.90%
LLY220819P002800002022-08-12 2:39PM EDT280.000.160.050.32-0.28-63.64%3452441.07%
LLY220819P002850002022-08-12 3:43PM EDT285.000.220.100.27-0.61-73.49%2718733.64%
LLY220819P002875002022-08-12 10:00AM EDT287.500.700.000.70-0.57-44.88%714638.11%
LLY220819P002900002022-08-12 3:57PM EDT290.000.260.260.52-1.33-83.65%15279531.93%
LLY220819P002925002022-08-12 3:49PM EDT292.500.410.120.50-1.84-81.78%167328.17%
LLY220819P002950002022-08-12 3:17PM EDT295.000.590.500.82-2.26-79.30%4910228.52%
LLY220819P002975002022-08-12 3:39PM EDT297.501.090.832.00-2.92-72.82%324634.83%
LLY220819P003000002022-08-12 3:44PM EDT300.001.451.112.59-3.85-72.64%721,93134.23%
LLY220819P003025002022-08-12 3:54PM EDT302.502.101.772.98-4.50-68.18%536631.48%
LLY220819P003050002022-08-12 3:56PM EDT305.002.752.603.55-5.50-66.67%7313529.16%
LLY220819P003075002022-08-12 3:53PM EDT307.503.953.904.75-4.57-53.64%2435629.61%
LLY220819P003100002022-08-12 3:56PM EDT310.005.124.955.50-6.95-57.58%801,35926.21%
LLY220819P003125002022-08-12 3:13PM EDT312.507.105.358.40-4.65-39.57%413934.60%
LLY220819P003150002022-08-12 11:59AM EDT315.0010.057.709.80-3.70-26.91%127033.02%
LLY220819P003175002022-08-12 11:09AM EDT317.5013.159.1512.10-1.99-13.14%33236.48%
LLY220819P003200002022-08-12 3:06PM EDT320.0014.2010.8514.15-3.00-17.44%1125637.66%
LLY220819P003225002022-08-05 2:53PM EDT322.5023.0313.4516.600.00-52941.41%
LLY220819P003250002022-08-12 12:47PM EDT325.0017.1015.7018.85-6.91-28.78%17643.26%
LLY220819P003275002022-08-09 12:57PM EDT327.5025.7418.2522.000.00-14552.49%
LLY220819P003300002022-08-08 12:14PM EDT330.0028.6020.6023.700.00-2121749.22%
LLY220819P003325002022-08-03 10:27AM EDT332.5019.8522.9527.000.00-12259.99%
LLY220819P003350002022-08-09 9:39AM EDT335.0031.1425.2528.700.00-11356.03%
LLY220819P003375002022-08-02 2:20PM EDT337.5020.5027.6031.350.00--160.86%
LLY220819P003400002022-08-12 3:56PM EDT340.0032.0030.0533.75-9.25-22.42%1191063.06%
LLY220819P003425002022-07-18 12:38PM EDT342.5021.7032.5036.250.00--366.21%
LLY220819P003450002022-08-03 3:31PM EDT345.0032.8535.0538.700.00-1268.75%
LLY220819P003500002022-08-12 10:07AM EDT350.0046.4040.5043.75+22.15+91.34%11775.32%
LLY220819P003600002022-07-26 10:32AM EDT360.0032.2050.2554.250.00-1260.16%
LLY220819P003700002022-08-11 12:38PM EDT370.0068.0060.2563.550.00-3394.65%