New Zealand markets open in 7 hours 15 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.74+4.19 (+1.30%)
As of 09:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C002900002022-09-29 11:58AM EDT2022-10-0741.540.000.000.00-220.00%
LLY221014C002900002022-09-20 10:51AM EDT2022-10-1417.800.000.000.00--10.00%
LLY221021C002900002022-09-30 10:36AM EDT2022-10-2137.750.000.000.00-406130.00%
LLY221028C002900002022-09-23 3:37PM EDT2022-10-2826.150.000.000.00-120.00%
LLY221118C002900002022-09-30 1:02PM EDT2022-11-1840.950.000.000.00-11520.00%
LLY221216C002900002022-10-03 1:49PM EDT2022-12-1637.930.000.000.00-2270.00%
LLY230120C002900002022-10-03 3:00PM EDT2023-01-2044.500.000.000.00-138930.00%
LLY230217C002900002022-09-21 3:49PM EDT2023-02-1730.720.000.000.00-1771950.00%
LLY230317C002900002022-09-30 10:52AM EDT2023-03-1752.360.000.000.00-5240.00%
LLY230616C002900002022-08-31 3:36PM EDT2023-06-1644.2059.1561.700.00-82940.47%
LLY230915C002900002022-09-22 3:01PM EDT2023-09-1556.700.000.000.00--10.00%
LLY240119C002900002022-10-03 11:05AM EDT2024-01-1971.000.000.000.00-11070.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P002900002022-10-03 3:45PM EDT2022-10-070.170.000.000.00-16518525.00%
LLY221014P002900002022-10-03 9:53AM EDT2022-10-140.660.000.000.00-11012.50%
LLY221021P002900002022-10-03 3:57PM EDT2022-10-211.510.000.000.00-662,68612.50%
LLY221028P002900002022-09-28 1:48PM EDT2022-10-281.960.000.000.00-72212.50%
LLY221104P002900002022-09-28 10:43AM EDT2022-11-042.650.000.000.00-516.25%
LLY221111P002900002022-09-30 10:31AM EDT2022-11-114.350.000.000.00-116.25%
LLY221118P002900002022-10-03 11:56AM EDT2022-11-185.520.000.000.00-205826.25%
LLY221216P002900002022-10-03 12:01PM EDT2022-12-168.170.000.000.00-4876.25%
LLY230120P002900002022-10-03 10:23AM EDT2023-01-2010.000.000.000.00-51,5886.25%
LLY230217P002900002022-09-28 9:56AM EDT2023-02-1710.950.000.000.00-12273.13%
LLY230317P002900002022-09-30 11:18AM EDT2023-03-1714.000.000.000.00-1663.13%
LLY230421P002900002022-10-03 12:40PM EDT2023-04-2117.520.000.000.00-1103.13%
LLY230616P002900002022-09-30 3:22PM EDT2023-06-1619.500.000.000.00-12793.13%
LLY230915P002900002022-09-23 9:57AM EDT2023-09-1527.640.000.000.00-10103.13%
LLY240119P002900002022-09-30 10:20AM EDT2024-01-1929.000.000.000.00-12241.56%
LLY250117P002900002022-09-29 2:48PM EDT2025-01-1737.400.000.000.00-121.56%