Singapore markets close in 6 hours 10 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
307.21 -0.29 (-0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003100002022-09-26 3:58PM EDT2022-09-306.485.806.75-1.11-14.62%27395357.85%
LLY221007C003100002022-09-26 3:59PM EDT2022-10-078.507.858.75-1.35-13.71%576446.55%
LLY221014C003100002022-09-26 3:49PM EDT2022-10-1410.668.8011.15-3.34-23.86%52445.20%
LLY221021C003100002022-09-26 3:08PM EDT2022-10-2111.5011.2011.70-2.55-18.15%2151,06640.07%
LLY221028C003100002022-09-26 3:58PM EDT2022-10-2813.4012.4014.10-0.96-6.69%142242.02%
LLY221104C003100002022-09-22 1:14PM EDT2022-11-0415.0013.2516.700.00--144.55%
LLY221118C003100002022-09-26 3:55PM EDT2022-11-1817.0016.1017.85-1.55-8.36%4827640.67%
LLY221216C003100002022-09-26 11:08AM EDT2022-12-1621.2719.5020.40-0.79-3.58%187137.31%
LLY230120C003100002022-09-26 3:15PM EDT2023-01-2023.8023.6024.40-1.60-6.30%983936.97%
LLY230217C003100002022-09-26 9:53AM EDT2023-02-1727.7226.9028.90-3.28-10.58%217539.04%
LLY230317C003100002022-09-23 1:38PM EDT2023-03-1729.9528.1031.850.00-32139.24%
LLY230421C003100002022-09-23 1:01PM EDT2023-04-2136.0031.9535.450.00-14039.69%
LLY230616C003100002022-09-22 10:29AM EDT2023-06-1636.9537.7540.300.00-65639.91%
LLY240119C003100002022-09-26 10:29AM EDT2024-01-1953.7051.1555.00-0.30-0.56%120140.16%
LLY250117C003100002022-09-23 11:03AM EDT2025-01-1773.1268.0072.500.00-1339.96%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P003100002022-09-26 3:26PM EDT2022-09-307.427.658.50+1.13+17.97%9720352.37%
LLY221007P003100002022-09-26 2:26PM EDT2022-10-079.859.9510.45+0.48+5.12%13921142.79%
LLY221014P003100002022-09-26 12:35PM EDT2022-10-1411.6011.4512.55+0.65+5.94%202141.17%
LLY221021P003100002022-09-26 2:24PM EDT2022-10-2112.4512.7513.30+0.35+2.89%911,77337.27%
LLY221028P003100002022-09-23 9:36AM EDT2022-10-2814.0512.7515.90+0.05+0.36%41040.10%
LLY221118P003100002022-09-26 2:40PM EDT2022-11-1818.2016.9019.15+1.80+10.98%1842,21638.12%
LLY221216P003100002022-09-23 3:11PM EDT2022-12-1620.9020.2021.25+1.15+5.82%29734.47%
LLY230120P003100002022-09-26 2:12PM EDT2023-01-2023.0023.3024.00+1.00+4.55%254532.79%
LLY230217P003100002022-09-12 1:59PM EDT2023-02-1722.7026.2027.150.00-34333.52%
LLY230317P003100002022-09-23 3:03PM EDT2023-03-1727.0026.9030.000.00-913034.07%
LLY230421P003100002022-09-01 12:19PM EDT2023-04-2131.1029.0532.350.00-14233.61%
LLY230616P003100002022-09-23 9:55AM EDT2023-06-1632.3332.4535.800.00-103633.15%
LLY240119P003100002022-09-22 1:03PM EDT2024-01-1941.3041.0544.900.00-1011531.08%
LLY250117P003100002022-09-22 3:48PM EDT2025-01-1750.0050.5055.000.00--228.95%