New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
298.85+12.58 (+4.39%)
At close: 04:04PM EDT
299.20 +0.35 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220527C002900002022-05-20 2:43PM EDT2022-05-279.0310.9012.75+5.28+140.80%911349.88%
LLY220603C002900002022-05-20 3:06PM EDT2022-06-0312.0012.3013.80+5.48+84.05%565039.10%
LLY220610C002900002022-05-20 3:46PM EDT2022-06-1014.2013.5015.80+6.20+77.50%802239.31%
LLY220617C002900002022-05-20 3:58PM EDT2022-06-1716.1715.8017.40+7.57+88.02%7365139.08%
LLY220715C002900002022-05-20 3:43PM EDT2022-07-1520.3019.3021.30+7.55+59.22%1160036.21%
LLY221021C002900002022-05-20 9:53AM EDT2022-10-2129.1030.0033.10+4.95+20.50%916937.51%
LLY221118C002900002022-05-20 2:44PM EDT2022-11-1832.5032.6035.35+6.50+25.00%32737.24%
LLY230120C002900002022-05-20 9:54AM EDT2023-01-2036.7836.9539.55+0.78+2.17%177936.52%
LLY230217C002900002022-05-16 12:01PM EDT2023-02-1743.6038.9041.800.00-12136.84%
LLY230317C002900002022-05-16 10:46AM EDT2023-03-1734.9340.3544.100.00-1937.28%
LLY230616C002900002022-05-04 2:45PM EDT2023-06-1643.6145.6549.150.00-1336.89%
LLY240119C002900002022-05-20 2:32PM EDT2024-01-1956.5555.7558.80+1.30+2.35%26636.11%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220527P002900002022-05-20 2:43PM EDT2022-05-272.302.012.81-5.67-71.14%127741.61%
LLY220603P002900002022-05-20 2:52PM EDT2022-06-034.503.105.10-1.20-21.05%4839.84%
LLY220610P002900002022-05-20 3:55PM EDT2022-06-105.864.757.00+0.13+2.27%41039.50%
LLY220617P002900002022-05-20 3:24PM EDT2022-06-176.956.607.20-6.25-47.35%8169634.66%
LLY220624P002900002022-05-19 1:51PM EDT2022-06-2413.866.959.650.00-3638.02%
LLY220715P002900002022-05-20 2:52PM EDT2022-07-1511.119.7012.40-4.89-30.56%321,37936.11%
LLY221021P002900002022-05-20 3:57PM EDT2022-10-2121.6019.1522.70-2.66-10.96%1713635.45%
LLY221118P002900002022-05-09 1:09PM EDT2022-11-1829.8522.2525.500.00-34136.03%
LLY230120P002900002022-05-17 9:49AM EDT2023-01-2028.4725.8529.100.00-11,05034.85%
LLY230217P002900002022-05-16 11:00AM EDT2023-02-1726.5727.3029.750.00-6121033.66%
LLY230317P002900002022-04-07 2:18PM EDT2023-03-1727.4129.8033.700.00--135.82%
LLY230616P002900002022-04-20 2:25PM EDT2023-06-1634.4532.9536.550.00-1233.77%
LLY240119P002900002022-05-18 10:57AM EDT2024-01-1941.6539.3542.500.00-95731.09%