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
327.18+5.64 (+1.75%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C002400002022-09-28 3:48PM EDT2022-10-2195.600.000.000.00-1810.00%
LLY221118C002400002022-08-16 2:54PM EDT2022-11-1874.5070.0074.500.00-20250.00%
LLY221216C002400002022-09-09 12:09PM EDT2022-12-1681.190.000.000.00-110.00%
LLY230120C002400002022-09-30 1:37PM EDT2023-01-2089.650.000.000.00-15510.00%
LLY230217C002400002022-09-30 3:50PM EDT2023-02-1791.600.000.000.00-220.00%
LLY230317C002400002022-09-28 3:45PM EDT2023-03-17101.500.000.000.00-150.00%
LLY240119C002400002022-09-26 12:32PM EDT2024-01-1994.500.000.000.00-14000.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002400002022-10-03 2:38PM EDT2022-10-070.010.000.000.00-43465450.00%
LLY221014P002400002022-10-03 10:30AM EDT2022-10-140.100.000.000.00-22525.00%
LLY221021P002400002022-09-30 10:04AM EDT2022-10-210.390.000.000.00-229825.00%
LLY221104P002400002022-09-28 1:49PM EDT2022-11-040.650.000.000.00--125.00%
LLY221118P002400002022-10-03 3:57PM EDT2022-11-180.980.000.000.00-648312.50%
LLY221216P002400002022-09-28 9:50AM EDT2022-12-161.780.000.000.00-31,13212.50%
LLY230120P002400002022-10-03 10:23AM EDT2023-01-202.500.000.000.00-3001,12712.50%
LLY230217P002400002022-09-28 12:32PM EDT2023-02-173.500.000.000.00-51012.50%
LLY230317P002400002022-09-26 12:38PM EDT2023-03-176.650.000.000.00-123812.50%
LLY230421P002400002022-09-26 11:47AM EDT2023-04-217.650.000.000.00-11146.25%
LLY230616P002400002022-10-03 11:27AM EDT2023-06-168.400.000.000.00-6866.25%
LLY240119P002400002022-09-28 9:41AM EDT2024-01-1913.200.000.000.00-63046.25%