New Zealand markets open in 9 hours 26 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
307.50-3.96 (-1.27%)
At close: 04:04PM EDT
309.31 +1.81 (+0.59%)
Pre-market: 07:17AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003300002022-09-26 3:49PM EDT2022-09-301.050.000.000.00-1121,05412.50%
LLY221007C003300002022-09-26 12:42PM EDT2022-10-072.000.000.000.00-151886.25%
LLY221014C003300002022-09-26 12:14PM EDT2022-10-143.260.000.000.00-1496.25%
LLY221021C003300002022-09-26 3:01PM EDT2022-10-214.690.000.000.00-2663,9546.25%
LLY221028C003300002022-09-23 3:49PM EDT2022-10-287.670.000.000.00-2206.25%
LLY221104C003300002022-09-26 9:55AM EDT2022-11-046.860.000.000.00-136.25%
LLY221118C003300002022-09-26 3:46PM EDT2022-11-189.000.000.000.00-1663,4063.13%
LLY221216C003300002022-09-26 2:57PM EDT2022-12-1611.470.000.000.00-52233.13%
LLY230120C003300002022-09-26 3:15PM EDT2023-01-2014.900.000.000.00-58563.13%
LLY230217C003300002022-09-23 10:43AM EDT2023-02-1722.040.000.000.00-1573.13%
LLY230317C003300002022-09-26 12:53PM EDT2023-03-1721.600.000.000.00-2301643.13%
LLY230421C003300002022-09-23 9:33AM EDT2023-04-2124.100.000.000.00-11151.56%
LLY230616C003300002022-09-22 3:17PM EDT2023-06-1629.370.000.000.00-1831.56%
LLY230915C003300002022-09-15 3:24PM EDT2023-09-1535.340.000.000.00--1001.56%
LLY240119C003300002022-09-26 1:51PM EDT2024-01-1944.170.000.000.00-1531.56%
LLY250117C003300002022-09-26 10:47AM EDT2025-01-1762.550.000.000.00-230.78%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P003300002022-09-23 3:49PM EDT2022-09-3019.610.000.000.00-11750.00%
LLY221007P003300002022-09-23 10:36AM EDT2022-10-0718.990.000.000.00-390.00%
LLY221014P003300002022-09-23 11:44AM EDT2022-10-1422.000.000.000.00-360.00%
LLY221021P003300002022-09-26 10:12AM EDT2022-10-2125.050.000.000.00-35390.00%
LLY221028P003300002022-09-09 10:35AM EDT2022-10-2820.000.000.000.00-210.00%
LLY221118P003300002022-09-22 3:02PM EDT2022-11-1827.110.000.000.00-261070.00%
LLY221216P003300002022-09-23 3:49PM EDT2022-12-1629.940.000.000.00-1290.00%
LLY230120P003300002022-09-22 3:31PM EDT2023-01-2031.730.000.000.00-3750.00%
LLY230217P003300002022-08-25 1:13PM EDT2023-02-1733.0034.4037.800.00-42431.31%
LLY230317P003300002022-08-25 1:13PM EDT2023-03-1734.5536.0539.600.00-15430.86%
LLY230421P003300002022-08-25 11:35AM EDT2023-04-2136.8538.0041.500.00-2230.23%
LLY230616P003300002022-08-08 12:25PM EDT2023-06-1649.5541.2043.850.00-23029.12%
LLY240119P003300002022-09-06 9:59AM EDT2024-01-1953.100.000.000.00-2150.00%
LLY250117P003300002022-09-22 3:22PM EDT2025-01-1760.900.000.000.00-110.00%