New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.02-2.93 (-0.88%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C001550002022-09-26 3:17PM EDT2023-01-20154.00175.50178.750.00-24085.03%
LLY230915C001550002022-09-20 1:55PM EDT2023-09-15149.75179.00182.300.00--159.33%
LLY240119C001550002022-10-04 2:56PM EDT2024-01-19180.85180.60184.450.00-11654.99%
LLY250117C001550002022-09-15 2:19PM EDT2025-01-17167.80186.05189.950.00--551.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P001550002022-08-08 12:58PM EDT2022-10-210.260.002.240.00-422200.78%
LLY221118P001550002022-10-06 10:49AM EDT2022-11-180.150.030.580.00-15297.31%
LLY221216P001550002022-09-28 10:21AM EDT2022-12-160.300.000.000.00-5625.00%
LLY230120P001550002022-09-30 1:20PM EDT2023-01-200.390.001.010.00-1015466.50%
LLY230217P001550002022-09-30 1:20PM EDT2023-02-170.510.021.060.00-1014359.74%
LLY230317P001550002022-10-06 3:55PM EDT2023-03-170.750.001.110.00-309954.54%
LLY230421P001550002022-10-06 3:55PM EDT2023-04-210.920.600.000.00-303425.00%
LLY230616P001550002022-09-29 2:10PM EDT2023-06-161.380.701.440.00-15651.15%
LLY230915P001550002022-10-05 12:16PM EDT2023-09-152.060.553.050.00-360951.11%
LLY240119P001550002022-09-28 3:04PM EDT2024-01-193.001.234.050.00-41346.72%
LLY250117P001550002022-10-06 2:08PM EDT2025-01-175.204.556.950.00-1340.42%