Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.35-6.66 (-2.02%)
At close: 04:03PM EDT
323.60 +0.25 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C001550002022-09-26 3:17PM EDT2023-01-20154.00168.50171.800.00-24078.92%
LLY230915C001550002022-09-20 1:55PM EDT2023-09-15149.75172.10175.450.00--157.30%
LLY240119C001550002022-09-20 1:56PM EDT2024-01-19151.90173.55177.450.00-21653.02%
LLY250117C001550002022-09-15 2:19PM EDT2025-01-17167.80179.50182.900.00--550.28%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P001550002022-08-08 12:58PM EDT2022-10-210.260.002.240.00-422170.26%
LLY221118P001550002022-09-30 3:20PM EDT2022-11-180.160.030.40+0.04+33.33%24386.04%
LLY221216P001550002022-09-28 10:21AM EDT2022-12-160.300.030.610.00-5672.02%
LLY230120P001550002022-09-30 1:20PM EDT2023-01-200.390.000.80-0.08-17.02%1015361.47%
LLY230217P001550002022-09-30 1:20PM EDT2023-02-170.510.130.88-0.08-13.56%1015256.81%
LLY230317P001550002022-09-30 3:32PM EDT2023-03-170.590.280.94-0.08-11.94%429953.32%
LLY230421P001550002022-09-30 3:32PM EDT2023-04-210.740.391.04-0.01-1.33%424352.89%
LLY230616P001550002022-09-29 2:10PM EDT2023-06-161.380.642.470.00-15650.34%
LLY230915P001550002022-09-28 9:33AM EDT2023-09-152.072.063.150.00-160950.15%
LLY240119P001550002022-09-28 3:04PM EDT2024-01-193.001.953.950.00-41345.34%
LLY250117P001550002022-09-21 3:55PM EDT2025-01-177.104.507.600.00-1240.65%