New Zealand markets open in 7 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.64+4.09 (+1.27%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C002000002022-09-28 11:56AM EDT2022-10-21138.940.000.000.00-2290.00%
LLY221118C002000002022-09-28 12:03PM EDT2022-11-18140.000.000.000.00-130.00%
LLY221216C002000002022-07-22 2:49PM EDT2022-12-16128.30123.80126.950.00-1263.48%
LLY230120C002000002022-10-03 2:45PM EDT2023-01-20123.100.000.000.00-13550.00%
LLY230217C002000002022-08-05 11:21AM EDT2023-02-17107.50103.20107.750.00-110.00%
LLY230317C002000002022-09-28 9:35AM EDT2023-03-17134.000.000.000.00-120.00%
LLY230421C002000002022-09-22 3:39PM EDT2023-04-21117.000.000.000.00--10.00%
LLY240119C002000002022-09-23 3:19PM EDT2024-01-19127.500.000.000.00-13260.00%
LLY250117C002000002022-09-26 12:21PM EDT2025-01-17136.450.000.000.00-240.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002000002022-09-19 10:03AM EDT2022-10-070.030.000.000.00--150.00%
LLY221014P002000002022-09-29 3:24PM EDT2022-10-140.060.000.000.00--39350.00%
LLY221021P002000002022-10-03 12:20PM EDT2022-10-210.100.000.000.00-58444750.00%
LLY221028P002000002022-09-26 3:27PM EDT2022-10-280.050.000.000.00-1150.00%
LLY221118P002000002022-09-21 12:21PM EDT2022-11-180.600.000.000.00-26325.00%
LLY221216P002000002022-09-20 9:31AM EDT2022-12-160.800.000.000.00-53625.00%
LLY230120P002000002022-09-30 2:37PM EDT2023-01-200.900.000.000.00-22,59812.50%
LLY230217P002000002022-09-28 10:46AM EDT2023-02-171.800.000.000.00-14312.50%
LLY230317P002000002022-07-14 11:39AM EDT2023-03-173.101.464.300.00-2350.40%
LLY230616P002000002022-10-03 1:36PM EDT2023-06-163.750.000.000.00-12712.50%
LLY230915P002000002022-09-20 11:58AM EDT2023-09-156.250.000.000.00--612.50%
LLY240119P002000002022-09-23 2:22PM EDT2024-01-199.000.000.000.00-13646.25%