New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
307.50-3.96 (-1.27%)
At close: 04:04PM EDT
308.63 +1.13 (+0.37%)
Pre-market: 06:14AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118C001700002022-04-28 9:36AM EDT2022-11-18122.45153.00157.500.00-11186.66%
LLY230120C001700002022-07-11 11:26AM EDT2023-01-20162.59133.55138.000.00-13851.42%
LLY240119C001700002022-08-12 3:11PM EDT2024-01-19146.35154.10158.000.00-202863.15%
LLY250117C001700002022-09-14 3:19PM EDT2025-01-17154.030.000.000.00-220.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P001700002022-09-15 3:04PM EDT2022-10-140.060.000.000.00--150.00%
LLY221021P001700002022-08-26 11:53AM EDT2022-10-211.120.000.200.00-104089.84%
LLY221028P001700002022-09-26 3:28PM EDT2022-10-280.060.000.000.00-1843550.00%
LLY221104P001700002022-09-23 1:51PM EDT2022-11-040.060.000.000.00-2-25.00%
LLY221118P001700002022-09-23 2:44PM EDT2022-11-180.270.000.000.00-3912325.00%
LLY221216P001700002022-09-23 2:32PM EDT2022-12-160.240.000.000.00-310025.00%
LLY230120P001700002022-09-26 3:07PM EDT2023-01-200.480.000.000.00-498925.00%
LLY230317P001700002022-08-24 10:42AM EDT2023-03-171.300.471.440.00-1050.78%
LLY230421P001700002022-09-23 10:23AM EDT2023-04-211.500.000.000.00-101112.50%
LLY230616P001700002022-08-05 11:02AM EDT2023-06-162.751.233.600.00-101050.25%
LLY240119P001700002022-05-25 12:40PM EDT2024-01-196.652.706.200.00-22743.06%
LLY250117P001700002022-09-20 10:00AM EDT2025-01-179.200.000.000.00--16.25%