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:360.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003600002022-09-22 2:03PM EDT2022-09-300.140.061.380.00-1225770.95%
LLY221021C003600002022-09-23 3:08PM EDT2022-10-211.251.012.54+0.31+32.98%876045.90%
LLY221118C003600002022-09-23 3:42PM EDT2022-11-183.261.224.20+0.02+0.62%249537.84%
LLY221216C003600002022-09-23 3:04PM EDT2022-12-165.003.155.90+0.30+6.38%59534.91%
LLY230120C003600002022-09-23 12:08PM EDT2023-01-207.356.858.30-0.20-2.65%121,14133.68%
LLY230217C003600002022-09-22 9:45AM EDT2023-02-179.258.5512.600.00-13136.75%
LLY230317C003600002022-09-23 2:43PM EDT2023-03-1712.5510.5515.00+3.62+40.54%13536.80%
LLY230421C003600002022-08-23 9:45AM EDT2023-04-2117.250.000.000.00-113.13%
LLY230616C003600002022-09-14 2:49PM EDT2023-06-1618.2019.0021.950.00-11936.85%
LLY230915C003600002022-09-09 9:37AM EDT2023-09-1527.1724.0528.500.00-2237.30%
LLY240119C003600002022-09-20 1:57PM EDT2024-01-1927.0032.1536.000.00-611837.38%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P003600002022-09-09 11:46AM EDT2022-10-1442.5347.4551.450.00-1155.60%
LLY221021P003600002022-09-08 3:30PM EDT2022-10-2147.2848.0050.900.00-1144.92%
LLY221118P003600002022-09-01 9:32AM EDT2022-11-1859.0049.2553.050.00-2138.81%
LLY221216P003600002022-08-29 10:54AM EDT2022-12-1654.9051.0553.750.00-14933.31%
LLY230120P003600002022-07-05 12:06PM EDT2023-01-2052.0059.3562.450.00-21242.99%
LLY240119P003600002022-08-23 10:39AM EDT2024-01-1967.5068.5571.900.00-2528.38%