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
325.19+3.64 (+1.13%)
As of 09:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014C002200002022-09-22 3:30PM EDT2022-10-1492.300.000.000.00--30.00%
LLY221021C002200002022-07-11 2:48PM EDT2022-10-21114.7584.1087.500.00-1540.00%
LLY221118C002200002022-08-22 10:56AM EDT2022-11-18103.5582.3585.450.00-210.00%
LLY230120C002200002022-10-03 9:31AM EDT2023-01-20109.980.000.000.00-11,6450.00%
LLY230217C002200002022-08-08 1:46PM EDT2023-02-1787.4594.9097.150.00-16160.00%
LLY230317C002200002022-09-19 1:47PM EDT2023-03-1791.000.000.000.00-250.00%
LLY240119C002200002022-09-26 12:19PM EDT2024-01-19109.500.000.000.00-11,0040.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002200002022-09-28 1:42PM EDT2022-10-070.050.000.000.00--4850.00%
LLY221014P002200002022-10-03 12:27PM EDT2022-10-140.100.000.000.00-8140450.00%
LLY221021P002200002022-09-28 3:30PM EDT2022-10-210.110.000.000.00-27559125.00%
LLY221028P002200002022-09-22 1:53PM EDT2022-10-280.400.000.000.00--9925.00%
LLY221118P002200002022-09-26 3:52PM EDT2022-11-180.810.000.000.00-131025.00%
LLY221216P002200002022-09-20 2:02PM EDT2022-12-161.750.000.000.00-2612.50%
LLY230120P002200002022-09-28 10:31AM EDT2023-01-201.140.000.000.00-251,33612.50%
LLY230217P002200002022-09-30 10:02AM EDT2023-02-172.410.000.000.00-11612.50%
LLY230317P002200002022-09-23 9:38AM EDT2023-03-173.950.000.000.00-13612.50%
LLY230421P002200002022-09-30 11:44AM EDT2023-04-213.590.000.000.00-1512.50%
LLY230616P002200002022-09-29 2:50PM EDT2023-06-165.600.000.000.00-332112.50%
LLY230915P002200002022-09-20 2:01PM EDT2023-09-159.750.000.000.00--56.25%
LLY240119P002200002022-10-03 3:06PM EDT2024-01-1910.000.000.000.00-11226.25%