Singapore markets open in 8 hours 14 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
369.10-0.19 (-0.05%)
As of 11:46AM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C002000002022-10-25 1:20PM EST2022-12-16151.73160.35164.000.00-200.00%
LLY230120C002000002022-12-01 9:39AM EST2023-01-20173.82169.30171.700.00-234597.09%
LLY230217C002000002022-12-01 9:38AM EST2023-02-17174.45170.00172.450.00-1183.01%
LLY230317C002000002022-11-14 9:45AM EST2023-03-17154.30169.35173.150.00-1370.86%
LLY230421C002000002022-09-22 2:39PM EST2023-04-21117.00143.70146.900.00--10.00%
LLY230616C002000002022-11-11 12:10PM EST2023-06-16154.00172.20175.350.00-21361.47%
LLY240119C002000002022-11-14 3:57PM EST2024-01-19168.53177.65181.450.00-4030053.06%
LLY250117C002000002022-11-16 10:51AM EST2025-01-17175.93185.50189.400.00-2349.07%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P002000002022-11-15 1:32PM EST2022-12-090.080.000.010.00-276175.00%
LLY221216P002000002022-12-01 9:41AM EST2022-12-160.010.000.010.00-40117106.25%
LLY221223P002000002022-11-11 2:01PM EST2022-12-230.220.002.130.00-291147147.85%
LLY221230P002000002022-11-21 1:25PM EST2022-12-300.250.000.200.00-1090.82%
LLY230120P002000002022-11-29 2:26PM EST2023-01-200.100.000.340.00-262,64671.09%
LLY230217P002000002022-09-28 9:46AM EST2023-02-171.800.301.060.00-14367.72%
LLY230317P002000002022-11-16 1:27PM EST2023-03-170.220.000.750.00-4652.83%
LLY230421P002000002022-10-20 1:31PM EST2023-04-212.060.231.710.00--152.75%
LLY230616P002000002022-12-01 3:55PM EST2023-06-161.100.801.550.00-110248.33%
LLY230915P002000002022-11-29 2:26PM EST2023-09-152.200.842.770.00-21144.84%
LLY240119P002000002022-12-05 2:15PM EST2024-01-193.501.984.450.00-136641.69%
LLY250117P002000002022-11-16 3:35PM EST2025-01-1710.006.708.750.00-1236.56%