New Zealand markets open in 7 hours 9 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
324.60+3.05 (+0.95%)
As of 09:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C003000002022-10-03 11:09AM EDT2022-10-0722.0024.0027.500.00-6762.74%
LLY221014C003000002022-09-19 10:30AM EDT2022-10-1410.2025.1528.500.00--258.06%
LLY221021C003000002022-10-03 3:16PM EDT2022-10-2124.7525.8028.750.00-680446.60%
LLY221028C003000002022-09-28 9:39AM EDT2022-10-2836.4127.3030.500.00-1546.42%
LLY221118C003000002022-10-03 11:50AM EDT2022-11-1828.3330.4533.450.00-126242.16%
LLY221216C003000002022-09-30 2:12PM EDT2022-12-1636.5833.8536.850.00-123340.06%
LLY230120C003000002022-10-03 2:52PM EDT2023-01-2037.0038.3041.500.00-51,77040.43%
LLY230217C003000002022-09-29 10:07AM EDT2023-02-1746.9541.5044.800.00-515440.67%
LLY230317C003000002022-09-30 2:11PM EDT2023-03-1746.3343.6047.000.00-213439.84%
LLY230421C003000002022-08-31 10:00AM EDT2023-04-2138.0948.7552.800.00-156642.78%
LLY230616C003000002022-10-03 11:53AM EDT2023-06-1649.7251.2054.050.00-210639.06%
LLY230915C003000002022-10-03 12:23PM EDT2023-09-1555.8758.1561.750.00-2540.16%
LLY240119C003000002022-10-04 9:33AM EDT2024-01-1967.2566.0069.95+3.65+5.74%646140.41%
LLY250117C003000002022-10-03 11:19AM EDT2025-01-1783.0083.5087.500.00-11640.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P003000002022-10-03 2:29PM EDT2022-10-070.350.000.760.00-2652456.06%
LLY221014P003000002022-10-03 10:38AM EDT2022-10-141.360.352.300.00-43247.29%
LLY221021P003000002022-10-04 9:32AM EDT2022-10-212.631.652.35+0.08+3.14%101,64037.26%
LLY221028P003000002022-10-04 9:34AM EDT2022-10-283.442.164.65-0.43-11.11%112241.58%
LLY221104P003000002022-10-03 3:23PM EDT2022-11-045.454.005.200.00-656938.67%
LLY221118P003000002022-10-03 2:42PM EDT2022-11-187.024.958.050.00-252,40040.07%
LLY221216P003000002022-10-03 2:29PM EDT2022-12-1610.957.0511.000.00-8031537.60%
LLY230120P003000002022-10-03 2:47PM EDT2023-01-2013.039.9013.800.00-1560235.52%
LLY230217P003000002022-09-30 1:06PM EDT2023-02-1716.0912.7016.250.00-14935.17%
LLY230317P003000002022-10-03 3:58PM EDT2023-03-1717.1414.3017.200.00-5201,00933.26%
LLY230421P003000002022-10-03 1:53PM EDT2023-04-2120.9317.4019.600.00-11132.99%
LLY230616P003000002022-09-30 12:23PM EDT2023-06-1623.2520.5023.500.00-126733.11%
LLY230915P003000002022-10-03 3:58PM EDT2023-09-1527.5025.0029.000.00-5181,00133.19%
LLY240119P003000002022-09-30 12:04PM EDT2024-01-1934.0029.7033.350.00-17031.63%
LLY250117P003000002022-09-29 11:01AM EDT2025-01-1740.8040.0044.500.00-404129.94%