New Zealand markets open in 7 hours 18 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
326.29+4.74 (+1.47%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C002500002022-10-03 9:39AM EDT2022-10-2179.000.000.000.00-1610.00%
LLY221118C002500002022-09-23 2:17PM EDT2022-11-1863.800.000.000.00-140.00%
LLY221216C002500002022-09-28 12:03PM EDT2022-12-1691.750.000.000.00-370.00%
LLY230120C002500002022-10-03 1:13PM EDT2023-01-2074.500.000.000.00-19440.00%
LLY230217C002500002022-06-28 2:46PM EDT2023-02-1778.0087.6591.800.00-1158.44%
LLY230317C002500002022-09-28 10:10AM EDT2023-03-1791.000.000.000.00-10200.00%
LLY230616C002500002022-09-30 3:57PM EDT2023-06-1688.580.000.000.00-180.00%
LLY230915C002500002022-09-28 3:32PM EDT2023-09-15102.650.000.000.00--20.00%
LLY240119C002500002022-10-03 10:30AM EDT2024-01-1998.100.000.000.00-11510.00%
LLY250117C002500002022-10-03 9:31AM EDT2025-01-17113.280.000.000.00-120.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P002500002022-10-03 3:19PM EDT2022-10-140.160.000.000.00-15425.00%
LLY221021P002500002022-10-03 11:56AM EDT2022-10-210.300.000.000.00-2431925.00%
LLY221028P002500002022-09-30 10:18AM EDT2022-10-280.520.000.000.00-1225.00%
LLY221118P002500002022-09-28 3:23PM EDT2022-11-180.940.000.000.00-12,57112.50%
LLY221216P002500002022-09-30 2:52PM EDT2022-12-162.050.000.000.00-38012.50%
LLY230120P002500002022-10-03 11:28AM EDT2023-01-203.400.000.000.00-932,38412.50%
LLY230217P002500002022-09-28 12:28PM EDT2023-02-175.000.000.000.00-9936.25%
LLY230317P002500002022-10-03 9:31AM EDT2023-03-175.750.000.000.00-8586.25%
LLY230421P002500002022-10-03 10:26AM EDT2023-04-216.200.000.000.00-2176.25%
LLY230616P002500002022-09-28 10:39AM EDT2023-06-168.300.000.000.00-1616.25%
LLY240119P002500002022-09-29 9:42AM EDT2024-01-1916.000.000.000.00-61686.25%
LLY250117P002500002022-09-28 9:53AM EDT2025-01-1723.500.000.000.00-223.13%