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
326.47+4.92 (+1.53%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C002700002022-09-09 12:44PM EDT2022-10-0749.550.000.000.00-110.00%
LLY221021C002700002022-09-28 9:38AM EDT2022-10-2162.860.000.000.00-13890.00%
LLY221118C002700002022-09-30 10:52AM EDT2022-11-1858.440.000.000.00-5110.00%
LLY221216C002700002022-09-26 11:37AM EDT2022-12-1646.470.000.000.00-150.00%
LLY230120C002700002022-10-03 10:49AM EDT2023-01-2061.080.000.000.00-21,2330.00%
LLY230217C002700002022-10-03 3:33PM EDT2023-02-1764.000.000.000.00-150.00%
LLY230317C002700002022-08-24 10:09AM EDT2023-03-1762.4056.1060.000.00-43325.70%
LLY230421C002700002022-08-22 12:23PM EDT2023-04-2170.2046.9050.000.00-550.00%
LLY230616C002700002022-09-28 9:52AM EDT2023-06-1682.000.000.000.00-25470.00%
LLY230915C002700002022-09-23 10:20AM EDT2023-09-1569.600.000.000.00-220.00%
LLY240119C002700002022-09-28 2:12PM EDT2024-01-1992.050.000.000.00-4810.00%
LLY250117C002700002022-09-15 9:32AM EDT2025-01-1788.650.000.000.00--10.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002700002022-10-03 3:45PM EDT2022-10-070.050.000.000.00-115150.00%
LLY221014P002700002022-10-03 3:15PM EDT2022-10-140.240.000.000.00-3424225.00%
LLY221021P002700002022-10-03 2:39PM EDT2022-10-210.370.000.000.00-242,94812.50%
LLY221028P002700002022-09-28 3:32PM EDT2022-10-281.170.000.000.00-542112.50%
LLY221104P002700002022-10-03 11:26AM EDT2022-11-041.600.000.000.00-21512.50%
LLY221118P002700002022-10-03 11:53AM EDT2022-11-182.500.000.000.00-102,30712.50%
LLY221216P002700002022-09-30 10:16AM EDT2022-12-164.000.000.000.00-22996.25%
LLY230120P002700002022-09-30 9:32AM EDT2023-01-206.000.000.000.00-19796.25%
LLY230217P002700002022-10-03 3:33PM EDT2023-02-177.500.000.000.00-2586.25%
LLY230317P002700002022-09-26 12:38PM EDT2023-03-1713.150.000.000.00-131766.25%
LLY230421P002700002022-09-29 3:36PM EDT2023-04-2110.800.000.000.00-1386.25%
LLY230616P002700002022-09-29 2:16PM EDT2023-06-1614.170.000.000.00-17556.25%
LLY230915P002700002022-09-26 12:38PM EDT2023-09-1521.950.000.000.00-4283.13%
LLY240119P002700002022-09-27 10:02AM EDT2024-01-1924.820.000.000.00-11783.13%