Singapore markets close in 7 hours 43 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
330.01-4.37 (-1.31%)
At close: 04:03PM EDT
331.50 +1.49 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C001900002022-04-28 9:36AM EDT2022-10-21103.10133.60136.850.00-110.00%
LLY221216C001900002022-09-28 3:49PM EDT2022-12-16147.10139.00142.850.00-1264.31%
LLY230120C001900002022-08-02 10:12AM EDT2023-01-20138.00113.30117.250.00-11,0730.00%
LLY230317C001900002022-04-18 12:00AM EDT2023-03-17117.95115.55119.450.00--20.00%
LLY230616C001900002022-08-09 2:48PM EDT2023-06-16119.20128.90132.400.00-3180.00%
LLY240119C001900002022-06-06 11:10AM EDT2024-01-19132.05148.55153.000.00-14850.83%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P001900002022-09-23 11:18AM EDT2022-09-300.010.000.000.00-11,05950.00%
LLY221021P001900002022-09-29 1:27PM EDT2022-10-210.050.010.20-0.03-37.50%55089.45%
LLY221028P001900002022-09-26 3:29PM EDT2022-10-280.070.002.200.00-10109.06%
LLY221118P001900002022-09-29 1:59PM EDT2022-11-180.350.000.63+0.14+66.67%1162668.12%
LLY221216P001900002022-09-14 12:08PM EDT2022-12-160.770.100.650.00-28955.91%
LLY230120P001900002022-09-23 1:53PM EDT2023-01-200.620.001.120.00-145255.43%
LLY230217P001900002022-08-03 1:47PM EDT2023-02-172.531.352.100.00-21253.93%
LLY230616P001900002022-07-07 11:48AM EDT2023-06-164.002.546.400.00-12054.65%
LLY240119P001900002022-08-22 3:39PM EDT2024-01-196.045.609.500.00-17845.62%