Singapore markets open in 8 hours 12 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.99-0.30 (-0.08%)
As of 11:48AM EST. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221223C002100002022-11-11 10:07AM EST2022-12-23147.00157.55161.700.00--1126.07%
LLY230120C002100002022-11-03 12:02PM EST2023-01-20151.78164.65167.350.00-4467131.27%
LLY230217C002100002022-08-23 10:01AM EST2023-02-17111.91101.30104.000.00-370.00%
LLY230317C002100002022-05-15 11:06PM EST2023-03-1789.3695.0098.000.00--60.00%
LLY230421C002100002022-11-14 9:45AM EST2023-04-21145.68161.55164.450.00-1165.53%
LLY230616C002100002022-11-03 12:02PM EST2023-06-16155.78167.70170.900.00-4472.14%
LLY240119C002100002022-11-02 1:48PM EST2024-01-19162.34174.15177.950.00-280059.16%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P002100002022-11-03 1:14PM EST2022-12-090.170.000.200.00--2210.16%
LLY221216P002100002022-11-29 3:59PM EST2022-12-160.020.000.030.00-55106105.47%
LLY221223P002100002022-11-23 9:35AM EST2022-12-230.240.002.130.00-18105137.40%
LLY221230P002100002022-11-22 11:57AM EST2022-12-300.150.000.150.00-454681.45%
LLY230106P002100002022-11-28 2:41PM EST2023-01-060.150.000.150.00--172.07%
LLY230120P002100002022-12-06 9:52AM EST2023-01-200.100.000.37-0.04-28.57%1864066.50%
LLY230217P002100002022-10-17 9:18AM EST2023-02-171.750.000.900.00-5559.06%
LLY230317P002100002022-11-14 1:48PM EST2023-03-170.900.000.920.00-3350.46%
LLY230421P002100002022-09-23 1:25PM EST2023-04-213.891.003.200.00-1256.67%
LLY230616P002100002022-11-14 9:45AM EST2023-06-162.191.131.880.00-159746.68%
LLY230721P002100002022-11-21 3:56PM EST2023-07-212.261.452.200.00--344.35%
LLY230915P002100002022-11-17 12:26PM EST2023-09-153.151.193.350.00-1343.62%
LLY240119P002100002022-12-01 9:55AM EST2024-01-194.553.055.050.00-176240.18%
LLY250117P002100002022-11-18 1:19PM EST2025-01-179.557.409.850.00-3835.51%