New Zealand markets open in 7 hours 16 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.58+4.03 (+1.25%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C002800002022-09-22 3:33PM EDT2022-10-0733.650.000.000.00--20.00%
LLY221021C002800002022-10-03 11:50AM EDT2022-10-2141.230.000.000.00-21910.00%
LLY221118C002800002022-09-28 3:36PM EDT2022-11-1857.820.000.000.00-2670.00%
LLY221216C002800002022-09-28 9:38AM EDT2022-12-1657.000.000.000.00-11140.00%
LLY230120C002800002022-10-03 10:19AM EDT2023-01-2053.000.000.000.00-43680.00%
LLY230217C002800002022-10-03 10:03AM EDT2023-02-1757.400.000.000.00-180.00%
LLY230317C002800002022-08-24 10:10AM EDT2023-03-1754.7549.2053.000.00-2929.03%
LLY230616C002800002022-09-28 1:48PM EDT2023-06-1674.480.000.000.00-4270.00%
LLY240119C002800002022-09-26 12:19PM EDT2024-01-1970.000.000.000.00-1790.00%
LLY250117C002800002022-09-28 2:00PM EDT2025-01-17102.620.000.000.00--10.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002800002022-10-03 3:39PM EDT2022-10-070.090.000.000.00-2826025.00%
LLY221014P002800002022-09-30 3:35PM EDT2022-10-140.490.000.000.00-5147725.00%
LLY221021P002800002022-10-03 2:21PM EDT2022-10-210.950.000.000.00-142,33012.50%
LLY221028P002800002022-09-28 2:24PM EDT2022-10-281.160.000.000.00-71412.50%
LLY221118P002800002022-10-03 2:42PM EDT2022-11-183.350.000.000.00-807486.25%
LLY221216P002800002022-10-03 2:16PM EDT2022-12-166.100.000.000.00-111526.25%
LLY230120P002800002022-10-03 12:53PM EDT2023-01-208.290.000.000.00-202,2606.25%
LLY230217P002800002022-09-28 12:31PM EDT2023-02-179.000.000.000.00-7186.25%
LLY230317P002800002022-10-03 10:33AM EDT2023-03-1711.500.000.000.00-6316.25%
LLY230421P002800002022-09-26 11:48AM EDT2023-04-2117.950.000.000.00-9113.13%
LLY230616P002800002022-10-03 1:36PM EDT2023-06-1617.660.000.000.00-1373.13%
LLY230915P002800002022-09-22 3:34PM EDT2023-09-1523.450.000.000.00--183.13%
LLY240119P002800002022-09-27 1:29PM EDT2024-01-1929.900.000.000.00-51573.13%