New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.57-3.22 (-0.87%)
As of 11:24AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C001550002022-11-01 9:30AM EST155.00191.370.000.000.00--70.00%
LLY221216C001650002022-11-09 9:49AM EST165.00204.00203.00205.850.00-10272.75%
LLY221216C001900002022-10-06 9:22AM EST190.00148.50165.50169.150.00-100.00%
LLY221216C002000002022-10-25 1:20PM EST200.00151.73160.35164.000.00-200.00%
LLY221216C002300002022-10-07 2:40PM EST230.0097.00125.75129.500.00-420.00%
LLY221216C002400002022-10-26 9:54AM EST240.00119.10124.45127.350.00-100.00%
LLY221216C002500002022-12-08 11:39AM EST250.00121.50117.40120.950.00-18135.25%
LLY221216C002600002022-12-08 11:49AM EST260.00111.50107.20110.900.00-117118.75%
LLY221216C002700002022-12-08 11:07AM EST270.00101.5097.35101.050.00-24112.55%
LLY221216C002800002022-12-09 10:23AM EST280.0090.1987.9591.00+7.70+9.33%20108.20%
LLY221216C002900002022-12-07 11:17AM EST290.0082.7878.0580.900.00-109296.63%
LLY221216C003000002022-12-06 10:04AM EST300.0067.5868.0070.950.00-3085.25%
LLY221216C003100002022-12-09 10:44AM EST310.0060.7057.9061.10-1.98-3.16%171274.46%
LLY221216C003200002022-12-08 3:59PM EST320.0051.5848.2050.900.00-4064.11%
LLY221216C003300002022-12-09 10:44AM EST330.0041.2837.9541.25+3.78+10.08%128353.59%
LLY221216C003350002022-12-08 9:32AM EST335.0037.0033.6536.100.00-61751.05%
LLY221216C003400002022-12-09 10:55AM EST340.0030.5029.4531.20-0.74-2.37%1033456.45%
LLY221216C003450002022-12-08 9:59AM EST345.0026.6524.3026.950.00-2054.75%
LLY221216C003500002022-12-09 10:52AM EST350.0021.6520.7022.20-0.95-4.20%776748.93%
LLY221216C003525002022-11-22 3:54PM EST352.5016.7018.2520.450.00--049.41%
LLY221216C003550002022-12-08 2:56PM EST355.0017.2016.2018.600.00-5048.88%
LLY221216C003575002022-12-08 2:55PM EST357.5014.3014.6016.300.00-10045.64%
LLY221216C003600002022-12-09 9:32AM EST360.0016.5012.6013.70+1.82+12.40%3040.70%
LLY221216C003625002022-12-08 3:27PM EST362.5012.4011.1011.950.00-196739.72%
LLY221216C003650002022-12-08 3:27PM EST365.0011.259.5010.350.00-281138.99%
LLY221216C003675002022-12-09 10:52AM EST367.508.958.258.65+0.10+1.13%713837.28%
LLY221216C003700002022-12-09 11:05AM EST370.007.207.007.40-1.00-12.20%2604,85837.12%
LLY221216C003725002022-12-09 11:01AM EST372.506.305.856.20+0.05+0.80%10036.61%
LLY221216C003750002022-12-09 10:26AM EST375.005.954.805.20+0.16+2.76%423736.48%
LLY221216C003775002022-12-08 3:10PM EST377.504.253.654.35-0.36-7.81%1036.49%
LLY221216C003800002022-12-09 11:00AM EST380.003.502.733.60-0.20-5.41%516,12536.46%
LLY221216C003825002022-12-09 10:35AM EST382.502.402.223.00-1.23-33.88%48736.69%
LLY221216C003850002022-12-09 11:05AM EST385.002.051.762.44-0.75-26.79%15036.65%
LLY221216C003875002022-12-08 2:40PM EST387.501.821.412.030.00-133037.04%
LLY221216C003900002022-12-09 10:56AM EST390.001.250.891.73-0.80-39.02%454,63737.77%
LLY221216C003925002022-12-08 1:39PM EST392.501.220.352.390.00-2745.31%
LLY221216C003950002022-12-09 11:01AM EST395.000.890.801.11-0.07-7.29%406437.82%
LLY221216C004000002022-12-08 2:28PM EST400.000.560.230.730.00-188038.36%
LLY221216C004050002022-12-08 10:49AM EST405.000.520.061.360.00-51949.83%
LLY221216C004100002022-12-08 1:18PM EST410.000.200.011.050.00-1051.00%
LLY221216C004200002022-12-09 11:00AM EST420.000.120.110.40-0.14-53.85%937548.85%
LLY221216C004250002022-12-08 9:42AM EST425.000.100.001.790.00-3061.28%
LLY221216C004300002022-12-08 3:35PM EST430.000.070.050.110.00-221446.00%
LLY221216C004400002022-12-07 3:55PM EST440.000.050.001.100.00-5066.16%
LLY221216C004500002022-11-14 9:54AM EST450.000.010.002.170.00-24082.81%
LLY221216C004600002022-11-16 12:03PM EST460.000.260.002.160.00-5089.75%
LLY221216C004700002022-12-05 2:18PM EST470.000.040.010.040.00-1917258.20%
LLY221216C004800002022-10-26 2:47PM EST480.000.420.000.750.00-45086.13%
LLY221216C004900002022-12-07 1:57PM EST490.000.030.010.020.00-5565064.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216P001550002022-11-28 2:44PM EST155.000.010.000.010.00-528171.88%
LLY221216P001600002022-11-25 12:27PM EST160.000.020.000.150.00-10300207.81%
LLY221216P001650002022-10-28 12:09PM EST165.000.120.000.750.00-1100241.80%
LLY221216P001700002022-11-28 1:13PM EST170.000.010.000.020.00-2161162.50%
LLY221216P001750002022-12-01 11:46AM EST175.000.010.000.010.00-20150.00%
LLY221216P001800002022-11-09 11:49AM EST180.000.050.002.130.00-1147254.98%
LLY221216P001850002022-11-01 12:51PM EST185.000.230.002.130.00-663246.29%
LLY221216P001900002022-12-05 3:26PM EST190.000.010.000.050.00-191150.78%
LLY221216P001950002022-11-23 10:39AM EST195.000.040.002.130.00-10229.49%
LLY221216P002000002022-12-01 9:41AM EST200.000.010.000.010.00-40117121.88%
LLY221216P002100002022-12-06 12:06PM EST210.000.020.000.050.00-5101129.69%
LLY221216P002200002022-12-06 1:23PM EST220.000.010.000.010.00-80103.13%
LLY221216P002300002022-11-30 10:23AM EST230.000.030.002.130.00-173176.46%
LLY221216P002400002022-12-08 10:55AM EST240.000.020.000.010.00-1087.50%
LLY221216P002500002022-12-09 9:31AM EST250.000.010.000.01-0.01-50.00%6079.69%
LLY221216P002600002022-12-06 10:08AM EST260.000.050.000.050.00-11082.81%
LLY221216P002700002022-12-06 2:18PM EST270.000.060.000.050.00-450074.61%
LLY221216P002750002022-12-07 1:36PM EST275.000.050.000.050.00-10070.31%
LLY221216P002800002022-12-07 1:34PM EST280.000.050.001.300.00-5173101.81%
LLY221216P002900002022-12-09 10:20AM EST290.000.720.002.15+0.67+1,340.00%1326100.05%
LLY221216P003000002022-12-09 10:20AM EST300.000.520.010.40+0.40+333.33%154065.92%
LLY221216P003050002022-12-08 10:23AM EST305.000.140.002.190.00-2382.96%
LLY221216P003100002022-12-08 10:22AM EST310.000.140.000.650.00-147661.04%
LLY221216P003150002022-12-08 11:48AM EST315.000.180.001.930.00-183069.48%
LLY221216P003200002022-12-09 10:43AM EST320.000.150.100.20-0.02-11.76%17047.51%
LLY221216P003250002022-12-09 11:04AM EST325.000.210.150.25-0.08-27.59%4044.63%
LLY221216P003300002022-12-09 10:52AM EST330.000.300.250.49-0.02-6.25%1085845.41%
LLY221216P003350002022-12-08 10:50AM EST335.000.470.201.500.00-19453.08%
LLY221216P003375002022-12-08 2:06PM EST337.500.580.331.320.00-24448.24%
LLY221216P003400002022-12-09 10:12AM EST340.000.650.520.75-0.04-5.80%41,81938.97%
LLY221216P003425002022-12-08 9:47AM EST342.501.150.440.960.00-3038.65%
LLY221216P003450002022-12-09 10:04AM EST345.000.990.731.88-0.16-13.91%15943.99%
LLY221216P003475002022-12-09 10:33AM EST347.501.100.951.80-0.14-11.29%12040.11%
LLY221216P003500002022-12-09 11:06AM EST350.001.901.691.91+0.40+26.67%7188837.65%
LLY221216P003525002022-12-09 11:02AM EST352.502.201.982.31+0.37+20.22%310036.96%
LLY221216P003550002022-12-09 10:58AM EST355.002.502.442.83-0.20-7.41%41,12636.56%
LLY221216P003575002022-12-09 11:01AM EST357.503.152.233.45-0.65-17.11%433736.21%
LLY221216P003600002022-12-09 11:07AM EST360.004.003.854.00+0.25+6.67%2862,61534.96%
LLY221216P003625002022-12-09 10:49AM EST362.504.694.605.05+0.24+5.39%518835.71%
LLY221216P003650002022-12-09 10:58AM EST365.005.485.556.10-0.06-1.08%7035.80%
LLY221216P003675002022-12-09 10:49AM EST367.506.356.657.05-0.87-12.05%84034.85%
LLY221216P003700002022-12-09 11:07AM EST370.008.107.908.55+1.10+15.71%3549835.83%
LLY221216P003725002022-12-09 11:02AM EST372.509.309.159.60+0.20+2.20%5034.14%
LLY221216P003750002022-12-09 9:30AM EST375.009.1210.7011.05-0.56-5.79%23833.68%
LLY221216P003775002022-12-08 12:37PM EST377.5012.5011.7513.800.00-3039.08%
LLY221216P003800002022-12-08 1:22PM EST380.0014.3313.3516.050.00-74041.77%
LLY221216P003850002022-12-08 12:23PM EST385.0017.5016.7519.500.00-5640.45%
LLY221216P003875002022-12-08 9:35AM EST387.5019.0019.1021.600.00-1041.21%
LLY221216P003900002022-12-09 10:13AM EST390.0022.6020.6023.55+1.60+7.62%102840.58%
LLY221216P003950002022-11-23 9:41AM EST395.0036.3525.4028.150.00--443.12%
LLY221216P004000002022-12-09 9:43AM EST400.0028.6030.2032.65-3.90-12.00%286943.73%
LLY221216P004700002022-10-25 8:54AM EST470.00123.00106.40110.050.00--0153.04%