New Zealand markets open in 7 hours 20 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
326.47+4.92 (+1.53%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C002300002022-09-23 1:35PM EDT2022-10-0780.500.000.000.00-790.00%
LLY221021C002300002022-09-23 9:37AM EDT2022-10-2179.500.000.000.00-150.00%
LLY221118C002300002022-08-22 12:49PM EDT2022-11-1897.2967.9071.000.00-320.00%
LLY221216C002300002022-08-12 3:54PM EDT2022-12-1682.0089.2592.050.00--40.00%
LLY230120C002300002022-09-28 11:22AM EDT2023-01-20114.000.000.000.00-13500.00%
LLY230217C002300002022-09-23 9:55AM EDT2023-02-1787.500.000.000.00-230.00%
LLY230317C002300002022-07-11 2:53PM EDT2023-03-17108.0081.0584.450.00-15210.00%
LLY230421C002300002022-08-19 9:36AM EDT2023-04-21101.0087.3090.500.00-110.00%
LLY230915C002300002022-09-26 11:20AM EDT2023-09-1597.000.000.000.00--10.00%
LLY240119C002300002022-09-30 2:46PM EDT2024-01-19114.800.000.000.00-1140.00%
LLY250117C002300002022-09-30 2:59PM EDT2025-01-17126.800.000.000.00-1110.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002300002022-09-28 1:45PM EDT2022-10-070.070.000.000.00--5150.00%
LLY221021P002300002022-09-28 3:53PM EDT2022-10-210.210.000.000.00-1211225.00%
LLY221028P002300002022-09-22 1:43PM EDT2022-10-280.570.000.000.00-41425.00%
LLY221118P002300002022-09-28 1:29PM EDT2022-11-180.580.000.000.00-52225.00%
LLY221216P002300002022-07-14 10:32AM EDT2022-12-163.571.083.750.00-1255.10%
LLY230120P002300002022-09-29 12:29PM EDT2023-01-201.900.000.000.00-21,32412.50%
LLY230217P002300002022-09-23 2:34PM EDT2023-02-174.340.000.000.00-11312.50%
LLY230317P002300002022-09-22 9:32AM EDT2023-03-175.300.000.000.00-13912.50%
LLY230616P002300002022-09-30 3:52PM EDT2023-06-167.000.000.000.00-10776.25%
LLY230915P002300002022-09-29 12:00PM EDT2023-09-158.690.000.000.00--106.25%
LLY240119P002300002022-09-29 10:37AM EDT2024-01-1912.000.000.000.00-1196.25%
LLY250117P002300002022-09-22 3:04PM EDT2025-01-1719.900.000.000.00--106.25%