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:420.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C004200002022-09-23 3:53PM EDT2022-09-300.060.060.07+0.01+20.00%2273,22190.23%
LLY221007C004200002022-09-23 3:29PM EDT2022-10-070.130.050.17-0.02-13.33%1701,49165.23%
LLY221014C004200002022-09-23 1:59PM EDT2022-10-140.230.120.30+0.08+53.33%2121957.03%
LLY221021C004200002022-08-31 2:25PM EDT2022-10-210.180.002.340.00-7410664.77%
LLY221028C004200002022-09-23 2:00PM EDT2022-10-280.350.060.40+0.16+84.21%320347.95%
LLY221118C004200002022-09-19 11:47AM EDT2022-11-180.400.142.400.00-13052.92%
LLY221216C004200002022-09-16 2:53PM EDT2022-12-160.810.141.720.00-2239.97%
LLY230120C004200002022-09-23 10:36AM EDT2023-01-201.501.201.75+0.75+100.00%14533.65%
LLY230217C004200002022-08-11 3:04PM EDT2023-02-172.101.094.650.00-232538.52%
LLY230317C004200002022-09-20 2:14PM EDT2023-03-172.151.125.200.00-11336.43%
LLY230616C004200002022-08-12 12:38PM EDT2023-06-167.006.659.550.00-1435.90%
LLY240119C004200002022-08-25 3:46PM EDT2024-01-1920.0016.8520.000.00-18635.74%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P004200002022-04-08 11:08AM EDT2023-01-20113.30123.65126.850.00-11866.82%
LLY240119P004200002022-08-29 1:42PM EDT2024-01-19114.15113.00116.500.00--125.06%