New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.25-1.54 (-0.41%)
As of 10:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230317C001400002022-11-14 9:45AM EST140.00213.05228.70232.050.00-2271.68%
LLY230317C001850002022-08-09 12:24PM EST185.00122.30129.00132.100.00-120.00%
LLY230317C001900002022-11-14 9:45AM EST190.00163.86179.20182.550.00-1362.28%
LLY230317C001950002022-10-26 9:00AM EST195.00163.000.000.000.00--00.00%
LLY230317C002000002022-11-14 9:45AM EST200.00154.30169.75172.800.00-1062.82%
LLY230317C002100002022-05-15 11:06PM EST210.0089.3695.0098.000.00--60.00%
LLY230317C002200002022-11-11 12:12PM EST220.00132.19149.80152.950.00-1255.10%
LLY230317C002300002022-07-11 1:53PM EST230.00108.0081.0584.450.00-15210.00%
LLY230317C002400002022-11-21 9:34AM EST240.00121.50130.55133.450.00-1051.31%
LLY230317C002500002022-11-30 2:01PM EST250.00118.00120.50123.600.00-10054.85%
LLY230317C002600002022-10-05 8:31AM EST260.0079.50106.80110.600.00-11032.42%
LLY230317C002700002022-12-07 11:28AM EST270.00106.21101.80104.500.00-13349.25%
LLY230317C002800002022-11-01 8:49AM EST280.0078.890.000.000.00-1100.00%
LLY230317C002900002022-11-28 10:44AM EST290.0085.3583.1586.400.00-12345.69%
LLY230317C003000002022-12-06 12:15PM EST300.0076.0374.4077.000.00-127642.55%
LLY230317C003100002022-12-06 12:14PM EST310.0067.7065.2068.700.00-13141.51%
LLY230317C003200002022-11-30 11:24AM EST320.0055.7357.4059.900.00-1038.97%
LLY230317C003300002022-12-08 1:42PM EST330.0051.0049.5052.250.00-8038.00%
LLY230317C003400002022-12-08 12:29PM EST340.0043.7541.7544.250.00-1035.86%
LLY230317C003500002022-12-08 1:32PM EST350.0037.0035.2537.500.00-130234.98%
LLY230317C003600002022-12-08 2:44PM EST360.0030.0029.2031.050.00-155733.78%
LLY230317C003700002022-12-08 1:45PM EST370.0024.9523.5526.050.00-42033.75%
LLY230317C003800002022-12-08 1:51PM EST380.0020.1517.4519.950.00-2726931.49%
LLY230317C003900002022-12-08 1:51PM EST390.0015.9514.4015.550.00-30030.61%
LLY230317C004000002022-12-08 3:59PM EST400.0012.5010.6512.000.00-1423130.03%
LLY230317C004100002022-12-08 3:48PM EST410.009.277.759.400.00-186830.00%
LLY230317C004200002022-12-08 3:48PM EST420.007.005.408.10+0.55+8.53%259431.33%
LLY230317C004300002022-12-07 11:09AM EST430.005.874.405.200.00-26029.19%
LLY230317C004400002022-12-05 2:05PM EST440.004.202.364.300.00-118130.04%
LLY230317C004500002022-12-01 12:57PM EST450.003.301.263.350.00-119330.30%
LLY230317C004600002022-12-07 12:51PM EST460.002.330.712.930.00-217731.50%
LLY230317C004700002022-12-02 2:37PM EST470.001.650.472.740.00-16129033.14%
LLY230317C004800002022-10-26 8:30AM EST480.002.150.000.000.00-2012.50%
LLY230317C004900002022-11-22 3:16PM EST490.001.300.001.930.00-37734.42%
LLY230317C005000002022-12-08 9:54AM EST500.001.100.001.630.00-112835.03%
LLY230317C005400002022-12-06 1:18PM EST540.000.230.011.210.00-10039.56%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230317P001400002022-12-08 1:10PM EST140.000.150.000.940.00-2426284.57%
LLY230317P001450002022-12-02 2:17PM EST145.000.170.030.900.00-169081.59%
LLY230317P001500002022-12-02 3:16PM EST150.000.210.000.950.00-68079.10%
LLY230317P001550002022-11-29 1:05PM EST155.000.220.000.860.00-110775.39%
LLY230317P001600002022-12-08 1:56PM EST160.000.870.000.870.00-1720772.95%
LLY230317P001650002022-11-15 1:58PM EST165.000.650.000.900.00-4812770.80%
LLY230317P001700002022-12-02 1:44PM EST170.000.180.000.910.00-103968.51%
LLY230317P001750002022-12-02 1:44PM EST175.000.460.000.940.00-102266.46%
LLY230317P001800002022-12-01 2:45PM EST180.000.480.000.970.00-41564.45%
LLY230317P001850002022-11-29 10:45AM EST185.000.300.000.890.00-50061.47%
LLY230317P001900002022-11-29 3:03PM EST190.000.350.001.040.00-52060.67%
LLY230317P001950002022-10-12 9:40AM EST195.001.460.000.000.00-104025.00%
LLY230317P002000002022-11-16 1:27PM EST200.000.220.001.120.00-4057.08%
LLY230317P002100002022-11-14 1:48PM EST210.000.900.001.190.00-3353.49%
LLY230317P002200002022-11-23 11:50AM EST220.000.990.031.290.00-6050.39%
LLY230317P002300002022-12-07 3:15PM EST230.001.010.070.940.00-24149.44%
LLY230317P002400002022-12-07 3:50PM EST240.000.770.071.790.00-24751.59%
LLY230317P002500002022-12-07 12:52PM EST250.001.020.752.150.00-16549.43%
LLY230317P002600002022-12-06 12:11PM EST260.001.550.392.590.00-17747.35%
LLY230317P002700002022-12-05 3:53PM EST270.001.800.393.100.00-31,68145.25%
LLY230317P002800002022-12-01 2:58PM EST280.002.571.792.270.00-13838.01%
LLY230317P002900002022-12-01 2:58PM EST290.003.301.393.500.00-1038.39%
LLY230317P003000002022-12-07 2:06PM EST300.003.652.713.900.00-31035.48%
LLY230317P003100002022-12-08 9:59AM EST310.004.352.965.100.00-124234.34%
LLY230317P003200002022-12-08 1:49PM EST320.006.405.806.950.00-419033.89%
LLY230317P003300002022-12-08 11:55AM EST330.008.407.658.850.00-517132.72%
LLY230317P003400002022-12-08 1:45PM EST340.0011.659.0011.750.00-1812532.44%
LLY230317P003500002022-12-08 3:58PM EST350.0013.4013.0514.650.00-1191,30131.31%
LLY230317P003600002022-12-08 2:17PM EST360.0017.9016.5518.450.00-1956030.64%
LLY230317P003700002022-12-09 9:56AM EST370.0021.2020.7522.55-0.70-3.20%18329.52%
LLY230317P003800002022-12-08 1:51PM EST380.0027.0026.0027.550.00-143128.70%
LLY230317P003900002022-12-08 11:31AM EST390.0031.4031.6033.450.00-61828.14%
LLY230317P004000002022-12-07 10:02AM EST400.0038.0037.6540.050.00-121727.61%
LLY230317P004500002022-08-04 12:13PM EST450.00147.35147.00150.900.00-20124.92%
LLY230317P004600002022-11-01 8:53AM EST460.00112.000.000.000.00--00.00%
LLY230317P004700002022-10-18 8:42AM EST470.00138.00112.40115.400.00--056.13%