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:320.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003200002022-09-23 3:58PM EDT2022-09-303.103.104.50-0.84-21.32%9916449.93%
LLY221007C003200002022-09-23 1:49PM EDT2022-10-075.804.207.00-0.10-1.69%829945.17%
LLY221014C003200002022-09-22 3:33PM EDT2022-10-147.666.258.90+0.06+0.79%11943.15%
LLY221021C003200002022-09-23 3:52PM EDT2022-10-219.158.559.50+0.65+7.65%4242,99838.95%
LLY221028C003200002022-09-22 3:32PM EDT2022-10-2810.218.6011.800.00-127840.87%
LLY221118C003200002022-09-23 3:42PM EDT2022-11-1813.9312.6015.05-0.05-0.36%4375938.93%
LLY221216C003200002022-09-23 3:56PM EDT2022-12-1617.1016.7517.55+0.30+1.79%26154735.92%
LLY230120C003200002022-09-23 3:38PM EDT2023-01-2021.0020.1021.75+0.60+2.94%431,50636.08%
LLY230217C003200002022-09-23 2:17PM EDT2023-02-1724.5523.7525.20+0.74+3.11%123836.82%
LLY230317C003200002022-09-23 9:32AM EDT2023-03-1727.8025.1529.25+6.20+28.70%12938.45%
LLY230421C003200002022-08-19 10:15AM EDT2023-04-2137.9027.5030.700.00-505036.63%
LLY230616C003200002022-09-23 3:48PM EDT2023-06-1637.5034.3537.30+5.40+16.82%17038.77%
LLY240119C003200002022-09-23 1:15PM EDT2024-01-1949.6048.5052.00-0.05-0.10%831339.12%
LLY250117C003200002022-09-22 3:36PM EDT2025-01-1766.9465.0569.950.00-2439.23%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P003200002022-09-23 1:28PM EDT2022-09-3013.0511.5513.35+0.44+3.49%215752.01%
LLY221007P003200002022-09-20 12:03PM EDT2022-10-0720.3513.0515.600.00-2345.44%
LLY221021P003200002022-09-23 3:15PM EDT2022-10-2117.0816.2518.10+0.54+3.26%1538239.14%
LLY221118P003200002022-09-23 2:39PM EDT2022-11-1822.1520.6523.90+0.68+3.17%4933639.58%
LLY221216P003200002022-09-19 9:59AM EDT2022-12-1630.2023.1025.100.00-317234.26%
LLY230120P003200002022-09-22 3:36PM EDT2023-01-2026.5026.4527.750.00-1427632.49%
LLY230217P003200002022-09-23 2:17PM EDT2023-02-1730.6029.2030.70+1.19+4.05%122032.97%
LLY230317P003200002022-09-08 1:21PM EDT2023-03-1732.1530.6532.95+0.75+2.39%14132.83%
LLY230421P003200002022-09-23 9:32AM EDT2023-04-2133.9033.3036.30-1.40-3.97%12033.52%
LLY230616P003200002022-09-12 3:52PM EDT2023-06-1635.6536.5039.500.00-315332.79%
LLY240119P003200002022-09-06 1:28PM EDT2024-01-1947.8044.7548.500.00-132830.64%