New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.87-2.08 (-0.62%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C003900002022-10-06 3:44PM EDT2022-10-070.020.002.120.00-2123205.52%
LLY221014C003900002022-10-04 2:36PM EDT2022-10-140.080.000.000.00-2325.00%
LLY221021C003900002022-09-20 1:45PM EDT2022-10-210.100.000.750.00-219849.32%
LLY221028C003900002022-10-06 1:01PM EDT2022-10-280.590.010.760.00-2340.82%
LLY221104C003900002022-10-06 12:59PM EDT2022-11-041.000.291.040.00-1438.00%
LLY221118C003900002022-10-07 11:14AM EDT2022-11-181.250.662.08-0.34-21.38%1711436.91%
LLY221216C003900002022-10-06 12:16PM EDT2022-12-163.200.813.400.00-24133.07%
LLY230120C003900002022-10-06 2:27PM EDT2023-01-205.983.355.500.00-410331.75%
LLY230217C003900002022-10-04 2:03PM EDT2023-02-177.156.208.400.00-44533.20%
LLY230317C003900002022-10-05 9:30AM EDT2023-03-179.208.3011.000.00-1533.88%
LLY230421C003900002022-09-28 10:48AM EDT2023-04-2116.2211.1513.750.00--134.06%
LLY230616C003900002022-10-06 3:40PM EDT2023-06-1618.0015.1517.750.00-21934.15%
LLY230915C003900002022-09-02 2:30PM EDT2023-09-1514.2519.5023.950.00-1134.48%
LLY240119C003900002022-10-07 12:04PM EDT2024-01-1931.1029.5532.45-2.56-7.61%432935.37%
LLY250117C003900002022-09-28 2:37PM EDT2025-01-1751.9749.5552.700.00--136.77%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P003900002022-04-07 9:53AM EDT2023-01-2086.0596.1599.300.00--283.29%
LLY230421P003900002022-10-06 1:22PM EDT2023-04-2164.700.000.000.00-200.00%
LLY240119P003900002022-08-16 12:14PM EDT2024-01-1991.0089.3092.150.00-1135.80%