New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
365.22-6.57 (-1.77%)
As of 12:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C001400002022-09-21 1:50PM EST140.00163.00199.00202.400.00-120.00%
LLY230616C001450002022-09-23 8:33AM EST145.00166.00196.70199.900.00-110.00%
LLY230616C001500002022-07-27 11:29AM EST150.00179.03167.00170.900.00-200.00%
LLY230616C001600002022-09-19 10:28AM EST160.00145.70169.65172.950.00-110.00%
LLY230616C001700002022-11-10 12:58PM EST170.00195.50197.65200.700.00-1372.01%
LLY230616C001800002022-06-23 9:24AM EST180.00134.00151.50155.500.00--10.00%
LLY230616C001900002022-11-17 12:14PM EST190.00175.00178.05181.400.00-11964.96%
LLY230616C001950002022-08-09 12:24PM EST195.00115.80122.20125.250.00-110.00%
LLY230616C002000002022-11-11 12:10PM EST200.00154.00168.75171.650.00-21362.23%
LLY230616C002100002022-11-03 12:02PM EST210.00155.78167.70170.900.00-4480.09%
LLY230616C002200002022-10-27 2:59PM EST220.00142.85149.60152.500.00--056.44%
LLY230616C002400002022-11-17 2:52PM EST240.00129.00131.45134.350.00-2552.92%
LLY230616C002500002022-11-29 3:45PM EST250.00122.05122.40125.200.00-11350.84%
LLY230616C002600002022-11-11 3:32PM EST260.00117.60113.40116.90+12.92+12.34%1852.52%
LLY230616C002700002022-11-07 1:35PM EST270.00103.75110.40113.200.00-17456.08%
LLY230616C002800002022-12-02 11:26AM EST280.00103.2795.9098.700.00-23647.25%
LLY230616C002900002022-11-10 1:37PM EST290.0089.8187.6590.750.00-13546.10%
LLY230616C003000002022-12-09 9:52AM EST300.0086.0080.4082.60+0.95+1.12%214144.42%
LLY230616C003100002022-12-06 10:20AM EST310.0075.5072.4575.050.00-1043.23%
LLY230616C003200002022-12-09 9:58AM EST320.0070.5064.9567.10+1.50+2.17%1041.31%
LLY230616C003300002022-12-05 1:00PM EST330.0064.1357.9560.100.00-485040.19%
LLY230616C003400002022-12-09 10:49AM EST340.0054.7051.1553.65-3.05-5.28%214939.33%
LLY230616C003500002022-12-08 12:29PM EST350.0048.5045.3047.200.00-120538.12%
LLY230616C003600002022-12-08 12:45PM EST360.0042.0339.4540.900.00-1036.73%
LLY230616C003700002022-12-08 2:26PM EST370.0036.2533.9535.400.00-18035.76%
LLY230616C003800002022-12-08 1:55PM EST380.0031.5529.3531.750.00-518236.18%
LLY230616C003900002022-12-09 11:15AM EST390.0027.0024.8526.60-0.84-3.02%321034.78%
LLY230616C004000002022-12-05 10:05AM EST400.0024.0821.1023.400.00-1034.89%
LLY230616C004100002022-12-08 12:03PM EST410.0020.3017.1018.800.00-36033.23%
LLY230616C004200002022-12-05 1:14PM EST420.0018.4014.7515.650.00-3032.62%
LLY230616C004300002022-12-08 2:25PM EST430.0013.5011.2514.450.00-43233.77%
LLY230616C004400002022-12-08 11:05AM EST440.0011.779.5511.750.00-5032.95%
LLY230616C004500002022-12-08 12:21PM EST450.009.758.4010.400.00-1033.41%
LLY230616C004600002022-12-01 12:59PM EST460.008.656.757.850.00-216531.98%
LLY230616C004700002022-12-01 3:48PM EST470.007.254.507.100.00-2332.70%
LLY230616C004800002022-12-05 11:16AM EST480.005.894.255.300.00-2014531.52%
LLY230616C004900002022-11-25 9:33AM EST490.005.003.755.450.00-11,18633.37%
LLY230616C005000002022-11-21 11:00AM EST500.003.873.054.300.00-17432.75%
LLY230616C005200002022-11-30 3:10PM EST520.002.510.993.600.00-221534.08%
LLY230616C005400002022-12-07 2:49PM EST540.002.030.391.940.00-34155132.15%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P001400002022-12-02 3:53PM EST140.000.510.020.930.00-212260.45%
LLY230616P001450002022-10-04 10:45AM EST145.000.850.051.210.00-5516660.79%
LLY230616P001500002022-09-16 2:06PM EST150.001.240.001.580.00-28260.77%
LLY230616P001550002022-11-22 11:28AM EST155.000.520.071.030.00-65655.62%
LLY230616P001650002022-10-21 12:45PM EST165.001.240.181.450.00-21155.05%
LLY230616P001700002022-08-05 10:02AM EST170.002.751.233.600.00-101064.67%
LLY230616P001750002022-11-03 11:45AM EST175.001.140.120.960.00-1352.73%
LLY230616P001800002022-09-14 9:19AM EST180.002.760.452.210.00-2953.86%
LLY230616P001850002022-12-05 11:14AM EST185.000.760.260.950.00-21349.06%
LLY230616P001900002022-11-14 9:45AM EST190.001.290.261.460.00-20051.06%
LLY230616P001950002022-12-01 1:52PM EST195.000.980.261.590.00-4050.07%
LLY230616P002000002022-12-07 12:46PM EST200.001.100.261.720.00-1010249.04%
LLY230616P002100002022-12-08 11:52AM EST210.001.400.262.020.00-2047.09%
LLY230616P002200002022-11-28 2:58PM EST220.001.900.342.080.00-235343.97%
LLY230616P002300002022-12-06 11:19AM EST230.002.301.803.150.00-38444.70%
LLY230616P002400002022-12-05 12:22PM EST240.002.701.623.250.00-1041.63%
LLY230616P002500002022-12-01 11:21AM EST250.003.403.103.850.00-176140.06%
LLY230616P002600002022-11-21 9:30AM EST260.005.103.904.950.00-2039.46%
LLY230616P002700002022-11-30 2:59PM EST270.005.564.806.500.00-176339.31%
LLY230616P002800002022-12-08 1:22PM EST280.006.855.956.850.00-56236.49%
LLY230616P002900002022-11-28 10:30AM EST290.008.157.308.750.00-1329936.19%
LLY230616P003000002022-12-08 1:40PM EST300.009.808.9510.100.00-2233434.61%
LLY230616P003100002022-12-09 11:35AM EST310.0011.1010.9512.65+0.01+0.09%105934.35%
LLY230616P003200002022-12-08 1:47PM EST320.0013.3513.2015.350.00-420933.78%
LLY230616P003300002022-12-08 2:15PM EST330.0016.7015.9016.900.00-414431.50%
LLY230616P003400002022-12-08 1:47PM EST340.0018.9518.3520.350.00-6030.98%
LLY230616P003500002022-12-02 12:01PM EST350.0022.1021.9523.800.00-210330.01%
LLY230616P003600002022-12-09 10:16AM EST360.0026.2626.0027.90-0.29-1.09%52529.23%
LLY230616P003700002022-12-09 10:16AM EST370.0030.4930.4032.95+0.89+3.01%51228.89%
LLY230616P003800002022-12-08 1:27PM EST380.0035.3535.6537.550.00-12127.64%
LLY230616P004100002022-12-05 1:14PM EST410.0051.3553.2556.200.00-6825.50%
LLY230616P004800002022-07-01 12:51PM EST480.00160.35150.10153.500.00-2168.49%