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:170.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118C001700002022-04-28 9:36AM EDT2022-11-18122.45153.00157.500.00-11107.91%
LLY230120C001700002022-07-11 11:26AM EDT2023-01-20162.59133.55138.000.00-1380.00%
LLY240119C001700002022-08-12 3:11PM EDT2024-01-19146.35154.10158.000.00-202842.11%
LLY250117C001700002022-09-14 3:19PM EDT2025-01-17154.03167.00171.450.00-2249.22%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P001700002022-09-15 3:04PM EDT2022-10-140.060.000.200.00--1133.59%
LLY221021P001700002022-08-26 11:53AM EDT2022-10-211.120.000.200.00-1040107.62%
LLY221028P001700002022-09-28 2:00PM EDT2022-10-280.050.000.100.00-10443386.13%
LLY221104P001700002022-09-23 1:51PM EDT2022-11-040.060.000.220.00-2-83.40%
LLY221118P001700002022-09-28 2:00PM EDT2022-11-180.170.000.730.00-10610881.64%
LLY221216P001700002022-09-29 12:16PM EDT2022-12-160.240.000.750.00-410065.14%
LLY230120P001700002022-09-26 3:07PM EDT2023-01-200.480.351.090.00-498959.50%
LLY230317P001700002022-09-29 1:15PM EDT2023-03-171.010.561.270.00-1203550.49%
LLY230421P001700002022-09-29 9:48AM EDT2023-04-211.240.682.420.00-501150.53%
LLY230616P001700002022-08-05 11:02AM EDT2023-06-162.751.233.600.00-101053.66%
LLY240119P001700002022-05-25 12:40PM EDT2024-01-196.652.706.200.00-22745.59%
LLY250117P001700002022-09-30 1:26PM EDT2025-01-178.156.109.80-1.05-11.41%3139.44%