New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.23-2.72 (-0.82%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C003700002022-10-07 12:06PM EDT2022-10-070.100.000.19+0.09+900.00%2012299.80%
LLY221014C003700002022-10-06 9:48AM EDT2022-10-140.150.000.000.00-3313112.50%
LLY221021C003700002022-10-03 12:35PM EDT2022-10-210.250.290.000.00-8381512.50%
LLY221028C003700002022-09-29 3:45PM EDT2022-10-281.760.422.360.00-201441.47%
LLY221104C003700002022-10-03 10:49AM EDT2022-11-041.600.752.710.00-1337.74%
LLY221118C003700002022-10-07 11:13AM EDT2022-11-182.551.223.70-1.12-30.52%1661434.46%
LLY221216C003700002022-10-07 11:59AM EDT2022-12-165.704.756.65-0.59-9.38%49633.74%
LLY230120C003700002022-10-07 9:31AM EDT2023-01-209.498.459.50-0.39-3.95%243332.49%
LLY230217C003700002022-10-04 2:03PM EDT2023-02-1711.6010.9512.600.00-508233.32%
LLY230317C003700002022-09-30 2:26PM EDT2023-03-1713.5212.6515.950.00-112934.47%
LLY230421C003700002022-10-06 9:35AM EDT2023-04-2117.5517.1519.650.00-11235.32%
LLY230616C003700002022-10-03 11:53AM EDT2023-06-1619.0321.4023.400.00-45534.71%
LLY230915C003700002022-09-08 11:42AM EDT2023-09-1522.4528.5031.350.00--2536.11%
LLY240119C003700002022-10-07 9:39AM EDT2024-01-1937.9036.5539.45-2.26-5.63%425136.34%
LLY250117C003700002022-09-12 3:35PM EDT2025-01-1747.5556.5060.850.00--138.03%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P003700002022-09-30 9:35AM EDT2022-10-2144.0037.7540.800.00-1439.98%
LLY221118P003700002022-10-03 10:31AM EDT2022-11-1848.7540.0543.250.00-1133.73%
LLY230120P003700002022-09-30 12:18PM EDT2023-01-2050.7544.4047.250.00-113729.10%
LLY230317P003700002022-08-04 12:06PM EDT2023-03-1771.8072.1075.400.00--255.67%
LLY230616P003700002022-10-03 2:59PM EDT2023-06-1660.8553.7556.600.00-7828.47%
LLY240119P003700002022-10-03 1:15PM EDT2024-01-1970.9962.1565.150.00-2226.86%