New Zealand markets open in 7 hours 8 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.00+3.45 (+1.07%)
As of 09:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C003400002022-10-04 9:32AM EDT2022-10-070.400.241.36-0.01-2.44%146444.39%
LLY221014C003400002022-10-03 3:57PM EDT2022-10-141.410.143.400.00-11367538.99%
LLY221021C003400002022-10-04 9:32AM EDT2022-10-212.712.574.85+0.01+0.37%102,08736.41%
LLY221028C003400002022-10-03 3:10PM EDT2022-10-284.453.056.350.00-7713835.85%
LLY221104C003400002022-10-03 3:16PM EDT2022-11-046.215.008.400.00-152737.45%
LLY221118C003400002022-10-04 9:33AM EDT2022-11-189.007.8010.65+0.70+8.43%11,86536.37%
LLY221216C003400002022-10-03 1:35PM EDT2022-12-1610.6511.9014.300.00-929435.12%
LLY230120C003400002022-10-03 3:36PM EDT2023-01-2016.5016.1019.150.00-411,95235.88%
LLY230217C003400002022-10-03 11:20AM EDT2023-02-1718.7519.1522.250.00-14135.93%
LLY230317C003400002022-09-29 2:45PM EDT2023-03-1726.2821.7524.600.00-27735.44%
LLY230421C003400002022-10-03 3:15PM EDT2023-04-2123.6525.6528.350.00-2436.10%
LLY230616C003400002022-10-03 2:25PM EDT2023-06-1628.5930.6533.400.00-111736.56%
LLY230915C003400002022-09-22 3:17PM EDT2023-09-1531.3737.0040.700.00--237.18%
LLY240119C003400002022-09-28 12:53PM EDT2024-01-1956.2545.5049.300.00-9818537.69%
LLY250117C003400002022-09-28 11:03AM EDT2025-01-1776.6264.0068.450.00-2938.21%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007P003400002022-10-03 3:12PM EDT2022-10-0718.0513.2016.350.00-11244.29%
LLY221014P003400002022-09-30 9:58AM EDT2022-10-1417.0014.5017.600.00-1134.53%
LLY221021P003400002022-10-03 11:06AM EDT2022-10-2121.0016.2518.900.00-213632.58%
LLY221028P003400002022-10-03 11:16AM EDT2022-10-2822.3017.2021.000.00-11434.71%
LLY221104P003400002022-09-28 1:47PM EDT2022-11-0418.2019.1522.350.00--134.52%
LLY221118P003400002022-10-03 2:44PM EDT2022-11-1826.0922.5025.500.00-397636.04%
LLY221216P003400002022-10-03 9:43AM EDT2022-12-1625.8424.9028.200.00-15833.20%
LLY230120P003400002022-10-03 9:37AM EDT2023-01-2029.5028.2531.450.00-14532.03%
LLY230217P003400002022-09-28 1:37PM EDT2023-02-1729.6530.5533.700.00--531.44%
LLY230317P003400002022-10-03 1:10PM EDT2023-03-1738.3032.9535.600.00-13330.85%
LLY230616P003400002022-09-29 12:31PM EDT2023-06-1639.5638.4541.450.00-12530.18%
LLY240119P003400002022-08-18 3:43PM EDT2024-01-1956.0555.5058.900.00-49534.04%