New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
311.46+0.59 (+0.19%)
At close: 04:04PM EDT
311.00 -0.46 (-0.15%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003100002022-09-23 3:57PM EDT2022-09-307.597.058.35-0.18-2.32%16693547.80%
LLY221007C003100002022-09-23 12:43PM EDT2022-10-079.859.2012.25+0.25+2.60%374149.19%
LLY221014C003100002022-09-23 1:57PM EDT2022-10-1414.0010.2014.10+2.07+17.35%968846.05%
LLY221021C003100002022-09-23 3:21PM EDT2022-10-2114.0513.5014.10+0.79+5.96%541,04139.63%
LLY221028C003100002022-09-23 12:09PM EDT2022-10-2814.3613.5516.75-0.21-1.44%82042.34%
LLY221118C003100002022-09-23 3:54PM EDT2022-11-1818.5517.8020.50-0.17-0.91%15319741.10%
LLY221216C003100002022-09-23 3:19PM EDT2022-12-1622.0621.3022.85-0.59-2.60%1586537.45%
LLY230120C003100002022-09-23 2:59PM EDT2023-01-2025.4025.3026.50+0.01+0.04%11480136.61%
LLY230217C003100002022-09-23 10:47AM EDT2023-02-1731.0028.2030.75+1.68+5.73%117538.37%
LLY230317C003100002022-09-23 1:38PM EDT2023-03-1729.9530.1034.50+4.75+18.85%32339.56%
LLY230421C003100002022-09-23 1:01PM EDT2023-04-2136.0034.4537.45+8.00+28.57%13939.28%
LLY230616C003100002022-09-22 10:29AM EDT2023-06-1636.9539.1042.500.00-65639.72%
LLY240119C003100002022-09-22 3:40PM EDT2024-01-1954.0053.0557.000.00-1520139.83%
LLY250117C003100002022-09-15 9:55AM EDT2025-01-1773.1269.5074.50+5.98+8.91%1239.67%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P003100002022-09-23 3:46PM EDT2022-09-306.295.956.80-0.11-1.72%7917247.24%
LLY221007P003100002022-09-23 2:42PM EDT2022-10-079.377.0510.85+1.22+14.97%2102349.46%
LLY221014P003100002022-09-23 11:47AM EDT2022-10-1410.958.5511.65-2.45-18.28%22142.64%
LLY221021P003100002022-09-23 3:38PM EDT2022-10-2112.1011.3511.90+0.70+6.14%281,77637.44%
LLY221028P003100002022-09-23 9:36AM EDT2022-10-2814.0011.9014.80+1.75+14.29%21041.05%
LLY221118P003100002022-09-23 3:20PM EDT2022-11-1816.4015.7017.05+0.14+0.86%572,25236.97%
LLY221216P003100002022-09-23 3:11PM EDT2022-12-1619.7518.6019.95+0.85+4.50%19635.02%
LLY230120P003100002022-09-23 3:47PM EDT2023-01-2022.0021.4522.65+0.55+2.56%854833.22%
LLY230217P003100002022-09-12 1:59PM EDT2023-02-1722.7023.9025.800.00-34333.90%
LLY230317P003100002022-09-23 3:03PM EDT2023-03-1727.0025.1529.05-0.55-2.00%912334.88%
LLY230421P003100002022-09-01 12:19PM EDT2023-04-2131.1028.1031.500.00-14234.46%
LLY230616P003100002022-09-22 9:36AM EDT2023-06-1632.3331.5034.50-2.47-7.10%102633.47%
LLY240119P003100002022-09-22 1:03PM EDT2024-01-1941.3040.4043.450.00-1011531.19%