New Zealand markets open in 7 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
326.45+4.90 (+1.52%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C002600002022-09-28 1:48PM EDT2022-10-2174.480.000.000.00-101290.00%
LLY221118C002600002022-09-23 10:18AM EDT2022-11-1857.560.000.000.00-3120.00%
LLY221216C002600002022-09-27 11:01AM EDT2022-12-1657.140.000.000.00-5100.00%
LLY230120C002600002022-09-28 3:54PM EDT2023-01-2080.000.000.000.00-146110.00%
LLY230217C002600002022-09-27 12:30PM EDT2023-02-1760.700.000.000.00-1130.00%
LLY230317C002600002022-08-19 9:50AM EDT2023-03-1774.7461.0563.950.00-5100.00%
LLY230616C002600002022-08-26 3:52PM EDT2023-06-1674.8070.2573.250.00-2729.29%
LLY240119C002600002022-09-28 2:00PM EDT2024-01-19100.220.000.000.00-5930.00%
LLY250117C002600002022-09-22 10:15AM EDT2025-01-1793.630.000.000.00--90.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002600002022-09-30 3:56PM EDT2022-10-070.100.000.000.00-41050.00%
LLY221014P002600002022-09-28 3:25PM EDT2022-10-140.230.000.000.00-41525.00%
LLY221021P002600002022-10-03 9:37AM EDT2022-10-210.380.000.000.00-11,27125.00%
LLY221028P002600002022-09-28 2:30PM EDT2022-10-280.980.000.000.00-3312.50%
LLY221104P002600002022-09-27 1:20PM EDT2022-11-041.930.000.000.00--112.50%
LLY221118P002600002022-09-30 12:03PM EDT2022-11-181.880.000.000.00-681,44912.50%
LLY221216P002600002022-09-30 11:50AM EDT2022-12-162.920.000.000.00-211612.50%
LLY230120P002600002022-09-29 3:57PM EDT2023-01-204.240.000.000.00-31,7746.25%
LLY230217P002600002022-09-28 12:28PM EDT2023-02-175.750.000.000.00-141236.25%
LLY230317P002600002022-09-27 1:36PM EDT2023-03-1710.000.000.000.00-10756.25%
LLY230421P002600002022-09-26 12:40PM EDT2023-04-2112.500.000.000.00-8146.25%
LLY230616P002600002022-09-27 10:18AM EDT2023-06-1614.550.000.000.00-72956.25%
LLY230915P002600002022-09-29 3:42PM EDT2023-09-1514.980.000.000.00-1236.25%
LLY240119P002600002022-09-26 12:38PM EDT2024-01-1923.200.000.000.00-82093.13%
LLY250117P002600002022-09-19 10:17AM EDT2025-01-1732.750.000.000.00-343.13%