New Zealand markets open in 7 hours 23 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.22+3.67 (+1.14%)
As of 09:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014C002100002022-09-22 3:30PM EDT2022-10-14102.230.000.000.00--30.00%
LLY221021C002100002022-08-25 2:40PM EDT2022-10-21112.00100.00103.900.00-440.00%
LLY221118C002100002022-08-08 1:46PM EDT2022-11-1893.10100.05103.400.00-1600.00%
LLY230120C002100002022-09-01 11:55AM EDT2023-01-2099.00115.10118.200.00-147957.20%
LLY230217C002100002022-08-23 11:01AM EDT2023-02-17111.91101.30104.000.00-370.00%
LLY230317C002100002022-05-16 12:06AM EDT2023-03-1789.3695.0098.000.00--60.00%
LLY230616C002100002022-09-19 10:35AM EDT2023-06-16100.000.000.000.00--10.00%
LLY240119C002100002022-09-27 10:43AM EDT2024-01-19119.300.000.000.00-68000.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P002100002022-09-30 2:39PM EDT2022-10-140.050.000.000.00-11950.00%
LLY221021P002100002022-10-03 2:48PM EDT2022-10-210.180.000.000.00-15226050.00%
LLY221028P002100002022-09-22 2:25PM EDT2022-10-280.300.000.000.00-3425.00%
LLY221104P002100002022-09-29 1:55PM EDT2022-11-040.310.000.000.00--4525.00%
LLY221118P002100002022-09-29 1:58PM EDT2022-11-180.400.000.000.00-274725.00%
LLY221216P002100002022-09-29 10:24AM EDT2022-12-160.590.000.000.00-3525.00%
LLY230120P002100002022-10-03 1:24PM EDT2023-01-201.120.000.000.00-367112.50%
LLY230217P002100002022-08-29 1:54PM EDT2023-02-172.500.552.950.00--550.92%
LLY230317P002100002022-09-20 10:39AM EDT2023-03-172.700.000.000.00-2312.50%
LLY230421P002100002022-09-23 2:25PM EDT2023-04-213.890.000.000.00-1212.50%
LLY230616P002100002022-10-03 10:43AM EDT2023-06-164.600.000.000.00-11712.50%
LLY240119P002100002022-09-26 12:42PM EDT2024-01-1910.300.000.000.00-17606.25%
LLY250117P002100002022-09-12 3:41PM EDT2025-01-1715.890.000.000.00--16.25%