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:400.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C004000002022-09-16 10:38AM EDT2022-10-070.120.050.400.00-1261.43%
LLY221021C004000002022-09-14 10:16AM EDT2022-10-210.200.002.010.00-1039254.74%
LLY221118C004000002022-09-07 1:33PM EDT2022-11-181.000.202.000.00-123044.48%
LLY221216C004000002022-09-22 9:58AM EDT2022-12-161.571.192.340.00-110737.61%
LLY230120C004000002022-09-23 3:24PM EDT2023-01-202.352.233.00+0.03+1.29%3820733.60%
LLY230217C004000002022-09-22 3:34PM EDT2023-02-173.612.055.850.00-41536.70%
LLY230317C004000002022-09-16 9:32AM EDT2023-03-174.653.207.050.00-11035.77%
LLY230616C004000002022-09-22 3:37PM EDT2023-06-1611.109.6511.100.00-11834.24%
LLY240119C004000002022-09-23 9:46AM EDT2024-01-1922.0020.7522.50+0.17+0.78%18334.73%
LLY250117C004000002022-09-23 11:50AM EDT2025-01-1738.8237.0042.00-0.18-0.46%201136.97%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118P004000002022-08-26 12:30PM EDT2022-11-1877.6787.5590.850.00-2046.08%
LLY230120P004000002022-07-22 3:41PM EDT2023-01-2077.0076.8580.300.00-120.00%
LLY240119P004000002022-08-04 10:53AM EDT2024-01-19103.00104.55108.450.00-2232.76%