New Zealand markets open in 2 hours 1 minute

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.13+3.49 (+1.05%)
At close: 04:03PM EDT
335.80 -0.33 (-0.10%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230721C002000002023-02-03 12:05PM EDT200.00143.25120.05123.550.00-120.00%
LLY230721C002200002023-02-03 12:14PM EDT220.00124.42101.90104.550.00-110.00%
LLY230721C002400002023-03-14 2:49PM EDT240.0090.7298.50102.000.00--153.69%
LLY230721C002600002023-03-17 1:09PM EDT260.0076.7680.6583.500.00-310047.75%
LLY230721C002700002023-01-19 12:11PM EDT270.0091.2267.8069.650.00--10033.39%
LLY230721C002800002023-03-08 12:09PM EDT280.0044.0063.0066.000.00-1543.04%
LLY230721C002900002023-03-07 1:18PM EDT290.0037.3754.1557.650.00-101240.88%
LLY230721C003000002023-03-24 11:55AM EDT300.0047.5046.5049.05+13.47+39.58%621137.89%
LLY230721C003100002023-03-24 1:51PM EDT310.0040.2839.4041.85+2.58+6.84%210036.62%
LLY230721C003200002023-03-15 1:36PM EDT320.0031.6033.6034.700.00-243634.78%
LLY230721C003300002023-03-22 11:31AM EDT330.0026.5027.4528.650.00-1026533.76%
LLY230721C003400002023-03-24 3:30PM EDT340.0022.9921.9522.70+1.99+9.48%448132.10%
LLY230721C003500002023-03-24 3:30PM EDT350.0017.4517.2017.90+0.29+1.69%215931.14%
LLY230721C003600002023-03-24 11:04AM EDT360.0012.9513.1014.30+0.50+4.02%519030.95%
LLY230721C003700002023-03-24 2:43PM EDT370.0010.139.7510.85+0.51+5.30%121230.14%
LLY230721C003800002023-03-24 2:43PM EDT380.007.657.058.10+0.45+6.25%413029.49%
LLY230721C003900002023-03-21 12:50PM EDT390.004.505.055.900.00-111728.87%
LLY230721C004000002023-03-24 11:09AM EDT400.003.803.704.80+0.29+8.26%316729.58%
LLY230721C004100002023-03-15 9:35AM EDT410.002.260.983.500.00-217729.26%
LLY230721C004200002023-03-20 3:57PM EDT420.001.800.232.000.00-27127.38%
LLY230721C004300002023-02-24 11:50AM EDT430.001.300.242.150.00-11619629.99%
LLY230721C004400002023-03-24 11:44AM EDT440.001.000.251.20+0.10+11.11%353128.28%
LLY230721C004500002023-03-15 11:03AM EDT450.000.660.141.980.00-91133.37%
LLY230721C004600002023-01-23 1:16PM EDT460.001.820.301.820.00-11234.62%
LLY230721C004700002023-01-19 1:30PM EDT470.002.640.131.230.00-4333.70%
LLY230721C004800002023-01-10 11:40AM EDT480.002.190.121.630.00-1237.31%
LLY230721C005000002023-03-16 3:15PM EDT500.000.280.000.500.00-231733.25%
LLY230721C005200002023-02-03 11:34AM EDT520.000.550.000.780.00-515038.44%
LLY230721C005400002023-03-13 1:54PM EDT540.000.130.000.690.00-680540.36%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230721P001750002023-03-10 1:05PM EDT175.000.200.051.370.00-52258.01%
LLY230721P001800002023-03-16 9:42AM EDT180.000.290.001.440.00-23755.88%
LLY230721P001850002023-03-01 3:55PM EDT185.000.570.001.490.00-370754.00%
LLY230721P001900002023-03-01 3:54PM EDT190.000.580.011.540.00-3352.20%
LLY230721P001950002023-03-02 4:12PM EDT195.000.640.051.600.00-6850.61%
LLY230721P002000002023-03-17 9:35AM EDT200.000.720.051.680.00-52855.42%
LLY230721P002100002023-03-21 11:30AM EDT210.000.600.100.600.00-17842.22%
LLY230721P002200002023-03-24 2:56PM EDT220.000.800.171.00+0.14+21.21%116842.14%
LLY230721P002300002023-03-21 10:11AM EDT230.001.100.512.000.00-19744.24%
LLY230721P002400002023-03-22 3:09PM EDT240.001.551.233.500.00-12346.19%
LLY230721P002500002023-03-16 12:31PM EDT250.002.631.453.750.00-103342.62%
LLY230721P002600002023-03-23 2:16PM EDT260.002.982.344.900.00-24341.57%
LLY230721P002700002023-03-21 11:38AM EDT270.004.322.965.150.00-365937.73%
LLY230721P002800002023-03-22 2:09PM EDT280.005.204.455.650.00-18034.42%
LLY230721P002900002023-03-24 3:02PM EDT290.006.905.107.35+0.40+6.15%11,09433.31%
LLY230721P003000002023-03-24 12:00PM EDT300.009.008.259.45+0.30+3.45%41,19832.20%
LLY230721P003100002023-03-23 1:17PM EDT310.0012.009.8012.100.00-10122331.21%
LLY230721P003200002023-03-24 1:32PM EDT320.0014.5014.2514.85+0.55+3.94%329929.58%
LLY230721P003300002023-03-24 11:40AM EDT330.0019.3517.9518.65-2.18-10.13%123228.60%
LLY230721P003400002023-03-23 12:56PM EDT340.0023.5522.2523.150.00-140327.63%
LLY230721P003500002023-03-23 11:39AM EDT350.0028.5127.6028.500.00-1025726.81%
LLY230721P003600002023-03-24 2:44PM EDT360.0033.9033.4534.60-18.19-34.92%113326.00%
LLY230721P003700002023-03-02 11:25AM EDT370.0058.4539.0542.750.00-22627.22%
LLY230721P003800002023-01-20 3:16PM EDT380.0046.6153.5555.850.00-12535.51%
LLY230721P003900002023-01-17 10:47AM EDT390.0043.0860.8063.950.00-13835.99%
LLY230721P004000002023-02-02 11:08AM EDT400.0069.9079.7083.250.00-1050.68%
LLY230721P004100002022-12-21 12:11PM EDT410.0053.5066.1069.350.00--20.00%
LLY230721P004200002022-12-21 12:11PM EDT420.0060.5074.9078.200.00-250.00%
LLY230721P004300002023-02-03 11:08AM EDT430.0096.42109.80113.100.00-1059.83%
LLY230721P004400002022-12-27 10:56AM EDT440.0077.9091.3094.400.00-480.00%
LLY230721P004800002023-01-23 3:50PM EDT480.00138.60149.15152.350.00-1052.79%