Singapore markets close in 2 hours 15 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.00+5.38 (+1.69%)
At close: 04:03PM EDT
323.21 +0.21 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715C002100002022-03-25 11:29AM EDT2022-07-1580.6068.5072.500.00-2180.00%
LLY221021C002100002022-06-02 10:50AM EDT2022-10-2192.580.000.000.00--00.00%
LLY221118C002100002022-04-01 11:28AM EDT2022-11-1885.1985.8089.300.00-16160.00%
LLY230120C002100002022-06-23 2:34PM EDT2023-01-20107.550.000.000.00-100.00%
LLY230217C002100002022-06-06 10:02AM EDT2023-02-17107.750.000.000.00--00.00%
LLY230317C002100002022-05-16 12:06AM EDT2023-03-1789.3695.0098.000.00--60.00%
LLY240119C002100002022-06-24 12:57PM EDT2024-01-19128.520.000.000.00-100.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P002100002022-06-28 11:46AM EDT2022-07-010.010.000.000.00-31050.00%
LLY220708P002100002022-06-23 3:44PM EDT2022-07-080.050.000.000.00--050.00%
LLY220715P002100002022-06-29 11:44AM EDT2022-07-150.030.000.000.00-23050.00%
LLY220729P002100002022-06-13 2:20PM EDT2022-07-290.550.000.000.00--025.00%
LLY220819P002100002022-06-03 10:44AM EDT2022-08-191.150.000.000.00-3025.00%
LLY221021P002100002022-06-28 12:55PM EDT2022-10-211.120.000.000.00-3012.50%
LLY221118P002100002022-06-29 9:53AM EDT2022-11-181.720.000.000.00-1012.50%
LLY230120P002100002022-06-28 3:08PM EDT2023-01-202.790.000.000.00-11012.50%
LLY230317P002100002022-06-03 1:16PM EDT2023-03-176.920.000.000.00-3012.50%
LLY230616P002100002022-06-29 11:00AM EDT2023-06-166.000.000.000.00-106.25%
LLY240119P002100002022-06-24 3:52PM EDT2024-01-199.200.000.000.00-206.25%