Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:180.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118C001800002022-09-23 10:19AM EDT2022-11-18135.00130.30133.90-3.70-2.67%3371.73%
LLY230120C001800002022-08-09 2:48PM EDT2023-01-20125.20134.90138.350.00-353676.79%
LLY230616C001800002022-06-23 10:24AM EDT2023-06-16134.00151.50155.500.00--185.96%
LLY240119C001800002022-07-15 1:30PM EDT2024-01-19158.60136.05140.450.00-4845.09%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P001800002022-09-20 9:43AM EDT2022-10-140.10-0.300.00-19104.59%
LLY221021P001800002022-09-23 2:44PM EDT2022-10-210.090.000.15-0.05-35.71%57876.37%
LLY221118P001800002022-08-26 11:53AM EDT2022-11-180.560.001.000.00-104669.02%
LLY221216P001800002022-09-19 1:50PM EDT2022-12-160.360.002.390.00-25065.38%
LLY230120P001800002022-09-07 11:39AM EDT2023-01-200.830.000.770.00-81,29050.78%
LLY230317P001800002022-06-10 1:02PM EDT2023-03-174.100.763.200.00--150.12%
LLY230616P001800002022-09-14 10:19AM EDT2023-06-162.761.024.350.00-2949.04%
LLY230915P001800002022-09-09 1:14PM EDT2023-09-153.703.505.900.00-2146.06%
LLY240119P001800002022-08-04 9:51AM EDT2024-01-197.004.358.150.00-14443.71%