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:380.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003800002022-09-26 3:05PM EDT2022-09-300.170.000.000.00-56950.00%
LLY221021C003800002022-09-26 10:18AM EDT2022-10-210.400.000.000.00-224712.50%
LLY221028C003800002022-09-19 9:33AM EDT2022-10-280.500.000.000.00-11912.50%
LLY221118C003800002022-09-22 3:21PM EDT2022-11-181.290.000.000.00-33312.50%
LLY221216C003800002022-09-23 2:52PM EDT2022-12-162.480.000.000.00-242912.50%
LLY230120C003800002022-09-22 3:14PM EDT2023-01-203.800.000.000.00-334046.25%
LLY230217C003800002022-09-23 12:02PM EDT2023-02-176.500.000.000.00-5636.25%
LLY230317C003800002022-08-09 3:07PM EDT2023-03-177.637.6510.050.00-4537.39%
LLY230421C003800002022-09-06 12:48PM EDT2023-04-218.100.000.000.00--16.25%
LLY230616C003800002022-08-31 12:25PM EDT2023-06-1611.950.000.000.00-2296.25%
LLY230915C003800002022-09-22 11:28AM EDT2023-09-1517.950.000.000.00-1263.13%
LLY240119C003800002022-09-08 10:40AM EDT2024-01-1925.580.000.000.00-25483.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P003800002022-06-28 9:47AM EDT2022-10-2160.1052.1555.150.00-110.00%
LLY221118P003800002022-09-23 3:04PM EDT2022-11-1870.200.000.000.00-110.00%
LLY221216P003800002022-09-23 10:53AM EDT2022-12-1668.500.000.000.00-911210.00%
LLY230120P003800002021-11-10 8:01AM EDT2023-01-20123.35137.55141.100.00---131.32%
LLY230317P003800002022-07-19 1:25PM EDT2023-03-1765.8569.1071.200.00--60.00%
LLY230421P003800002022-09-22 3:25PM EDT2023-04-2174.500.000.000.00--10.00%
LLY240119P003800002022-08-31 11:38AM EDT2024-01-1987.600.000.000.00--00.00%