New Zealand markets open in 9 hours 25 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:350.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003500002022-09-26 3:05PM EDT2022-09-300.270.000.000.00-59725.00%
LLY221007C003500002022-09-22 3:44PM EDT2022-10-070.570.000.000.00-3612.50%
LLY221014C003500002022-09-19 9:38AM EDT2022-10-141.010.000.000.00-1312.50%
LLY221021C003500002022-09-26 3:01PM EDT2022-10-211.590.000.000.00-1033,31812.50%
LLY221028C003500002022-09-22 3:30PM EDT2022-10-282.170.000.000.00-82112.50%
LLY221118C003500002022-09-26 3:57PM EDT2022-11-184.000.000.000.00-894216.25%
LLY221216C003500002022-09-23 1:07PM EDT2022-12-167.150.000.000.00-51396.25%
LLY230120C003500002022-09-26 11:54AM EDT2023-01-208.200.000.000.00-51,2056.25%
LLY230217C003500002022-09-22 9:54AM EDT2023-02-1710.000.000.000.00-13583.13%
LLY230317C003500002022-09-26 3:23PM EDT2023-03-1714.200.000.000.00-2773.13%
LLY230421C003500002022-09-22 10:01AM EDT2023-04-2115.440.000.000.00-10433.13%
LLY230616C003500002022-09-23 9:33AM EDT2023-06-1621.500.000.000.00-1253.13%
LLY230915C003500002022-09-26 12:53PM EDT2023-09-1528.800.000.000.00-2371363.13%
LLY240119C003500002022-09-23 3:47PM EDT2024-01-1937.200.000.000.00-42413.13%
LLY250117C003500002022-09-22 3:40PM EDT2025-01-1754.580.000.000.00-11461.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P003500002022-09-23 9:32AM EDT2022-10-2139.750.000.000.00-160.00%
LLY221118P003500002022-08-04 1:15PM EDT2022-11-1851.9550.3553.550.00-2650.59%
LLY221216P003500002022-07-18 3:45PM EDT2022-12-1643.0039.6542.750.00-5114.58%
LLY230120P003500002022-08-19 12:46PM EDT2023-01-2037.6045.5048.750.00-4528.50%
LLY230317P003500002022-08-04 12:05PM EDT2023-03-1756.8056.0059.350.00--637.89%
LLY230616P003500002022-08-09 11:09AM EDT2023-06-1662.0052.5056.000.00-2227.15%
LLY240119P003500002022-09-23 11:22AM EDT2024-01-1962.000.000.000.00-30720.00%