New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.73-3.06 (-0.82%)
As of 11:06AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C001400002022-11-07 10:06AM EST140.00225.00234.00236.500.00-18163.60%
LLY230217C001500002022-11-14 9:45AM EST150.00203.25219.65222.700.00-11122.29%
LLY230217C001600002022-11-14 9:45AM EST160.00193.45210.05212.600.00-10115.80%
LLY230217C001700002022-11-14 9:45AM EST170.00183.60199.75202.650.00-11107.23%
LLY230217C001900002022-10-03 10:56AM EST190.00131.65169.15172.300.00--10.00%
LLY230217C002000002022-12-01 9:38AM EST200.00174.45170.35172.800.00-1090.06%
LLY230217C002100002022-08-23 10:01AM EST210.00111.91101.30104.000.00-370.00%
LLY230217C002200002022-11-09 10:46AM EST220.00150.24150.60153.550.00-16081.04%
LLY230217C002300002022-09-23 8:55AM EST230.0087.50113.45116.650.00-230.00%
LLY230217C002400002022-10-07 8:46AM EST240.0095.15118.50122.250.00-220.00%
LLY230217C002500002022-11-11 3:32PM EST250.00107.68120.85123.800.00-15365.47%
LLY230217C002600002022-10-26 9:54AM EST260.00102.61107.70110.450.00-1050.49%
LLY230217C002700002022-11-01 8:37AM EST270.0092.000.000.000.00-150.00%
LLY230217C002800002022-12-08 9:46AM EST280.0090.9991.5594.700.00-2053.00%
LLY230217C002900002022-11-11 12:49PM EST290.0064.2482.5085.150.00-119850.17%
LLY230217C003000002022-12-06 2:21PM EST300.0072.5972.8575.800.00-4050.51%
LLY230217C003100002022-12-05 1:55PM EST310.0067.2764.2567.050.00-418348.07%
LLY230217C003200002022-12-08 3:36PM EST320.0057.1855.0058.100.00-14644.75%
LLY230217C003300002022-12-08 2:56PM EST330.0047.5146.9549.450.00-17041.66%
LLY230217C003400002022-12-08 2:56PM EST340.0039.7638.5041.700.00-6039.72%
LLY230217C003500002022-12-09 10:20AM EST350.0032.9031.4533.90-1.94-5.57%1036.97%
LLY230217C003600002022-12-08 3:52PM EST360.0027.4026.2527.150.00-1218535.15%
LLY230217C003700002022-12-09 10:41AM EST370.0021.4320.6021.25+0.24+1.13%2033.69%
LLY230217C003800002022-12-08 2:43PM EST380.0015.7615.6516.200.00-3024432.46%
LLY230217C003900002022-12-09 10:50AM EST390.0011.7911.5012.20-0.38-3.12%2635131.72%
LLY230217C004000002022-12-08 1:41PM EST400.008.658.309.100.00-27631.33%
LLY230217C004100002022-12-08 2:06PM EST410.006.105.706.500.00-1030.69%
LLY230217C004200002022-12-08 1:50PM EST420.004.503.754.500.00-2644230.08%
LLY230217C004300002022-12-08 1:41PM EST430.003.001.113.200.00-113030.02%
LLY230217C004400002022-12-08 1:41PM EST440.002.151.122.410.00-111130.55%
LLY230217C004500002022-11-11 2:52PM EST450.002.310.922.190.00-1032.51%
LLY230217C004600002022-11-01 9:13AM EST460.001.500.000.000.00-28912.50%
LLY230217C004700002022-09-23 9:22AM EST470.000.900.962.280.00-723137.94%
LLY230217C004800002022-09-22 8:51AM EST480.000.480.571.250.00-1011935.51%
LLY230217C004900002022-12-09 9:31AM EST490.001.680.141.48+1.28+320.00%1038.93%
LLY230217C005000002022-12-07 3:08PM EST500.000.390.020.900.00-1037.43%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P001400002022-11-18 2:10PM EST140.000.400.000.460.00-2090.82%
LLY230217P001450002022-11-14 3:12PM EST145.000.150.000.870.00-2012395.17%
LLY230217P001500002022-11-22 3:50PM EST150.000.450.001.070.00-5515794.63%
LLY230217P001550002022-12-05 11:54AM EST155.000.090.011.070.00-50258891.55%
LLY230217P001600002022-12-08 1:56PM EST160.000.770.000.840.00-1713385.40%
LLY230217P001650002022-11-15 1:58PM EST165.000.530.001.090.00-48085.55%
LLY230217P001700002022-12-02 1:44PM EST170.000.080.001.090.00-10082.67%
LLY230217P001750002022-12-02 1:44PM EST175.000.360.001.100.00-18079.93%
LLY230217P001800002022-11-17 10:29AM EST180.000.550.000.970.00-10175.78%
LLY230217P001850002022-11-08 1:17PM EST185.000.380.001.110.00-4522174.61%
LLY230217P001900002022-10-28 2:46PM EST190.000.250.000.630.00-46866.46%
LLY230217P001950002022-07-06 12:46PM EST195.002.441.144.050.00--191.43%
LLY230217P002000002022-09-28 9:46AM EST200.001.800.301.060.00-14369.04%
LLY230217P002100002022-10-17 9:18AM EST210.001.750.000.900.00-5560.23%
LLY230217P002200002022-11-10 3:43PM EST220.000.570.001.240.00-18458.55%
LLY230217P002300002022-11-28 10:07AM EST230.000.490.000.810.00-142550.68%
LLY230217P002400002022-12-08 9:30AM EST240.000.380.001.000.00-1054.03%
LLY230217P002500002022-12-06 2:35PM EST250.000.550.401.620.00-3054.49%
LLY230217P002600002022-11-25 11:15AM EST260.001.100.001.930.00-512851.81%
LLY230217P002700002022-12-01 2:50PM EST270.001.110.602.310.00-10049.22%
LLY230217P002800002022-12-07 10:47AM EST280.001.220.012.800.00-82346.80%
LLY230217P002900002022-12-08 2:20PM EST290.001.650.962.800.00-634242.13%
LLY230217P003000002022-12-09 10:11AM EST300.002.201.712.68+0.03+1.38%118537.08%
LLY230217P003100002022-12-08 3:25PM EST310.003.152.614.100.00-5037.12%
LLY230217P003200002022-12-08 3:25PM EST320.004.353.855.650.00-3334136.27%
LLY230217P003300002022-12-09 10:19AM EST330.006.205.706.35+0.15+2.48%168732.66%
LLY230217P003400002022-12-08 3:25PM EST340.008.207.558.900.00-450632.25%
LLY230217P003500002022-12-08 3:25PM EST350.0010.9510.8511.800.00-12031.30%
LLY230217P003600002022-12-09 10:49AM EST360.0014.5514.2014.70+0.20+1.39%129529.26%
LLY230217P003700002022-12-09 10:49AM EST370.0018.8418.4019.00+0.19+1.02%515928.27%
LLY230217P003800002022-12-08 10:29AM EST380.0022.8523.5024.100.00-13827.20%
LLY230217P003900002022-12-01 11:56AM EST390.0030.0529.4530.000.00-21525.99%
LLY230217P004000002022-11-03 2:33PM EST400.0048.9531.1034.700.00--220.40%
LLY230217P004100002022-10-13 10:21AM EST410.0086.0059.7562.850.00--154.29%
LLY230217P004900002022-11-14 9:47AM EST490.00147.70118.80121.450.00-1027.98%