Singapore markets open in 5 hours 39 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.86-0.22 (-0.06%)
As of 02:21PM EST. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120C002200002022-11-28 1:30PM EST2023-01-20148.49150.70152.850.00-11,58474.24%
LLY230217C002200002022-11-09 10:46AM EST2023-02-17150.24151.05153.950.00-16066.38%
LLY230317C002200002022-11-11 12:12PM EST2023-03-17132.19151.00153.950.00-1256.86%
LLY230421C002200002022-11-11 9:57AM EST2023-04-21143.85153.10155.850.00--258.83%
LLY230616C002200002022-10-27 2:59PM EST2023-06-16142.85149.60152.500.00--041.90%
LLY240119C002200002022-11-17 2:12PM EST2024-01-19155.60161.50165.150.00-11,00451.86%
LLY250117C002200002022-11-18 11:39AM EST2025-01-17164.99171.50175.400.00-1147.08%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P002200002022-11-21 3:15PM EST2022-12-020.020.000.010.00-45135212.50%
LLY221209P002200002022-11-17 12:27PM EST2022-12-090.040.002.120.00-71181.45%
LLY221216P002200002022-11-29 3:39PM EST2022-12-160.030.010.030.00-429783.59%
LLY221223P002200002022-11-29 3:59PM EST2022-12-230.050.000.020.00-15118365.63%
LLY221230P002200002022-11-29 3:34PM EST2022-12-300.110.000.390.00-335077.25%
LLY230120P002200002022-12-01 1:30PM EST2023-01-200.110.050.78-0.01-8.33%1811,31365.63%
LLY230217P002200002022-11-10 3:43PM EST2023-02-170.570.100.840.00-18453.69%
LLY230317P002200002022-11-23 11:50AM EST2023-03-170.990.150.890.00-63651.05%
LLY230421P002200002022-11-11 12:29PM EST2023-04-211.600.281.540.00-101448.94%
LLY230616P002200002022-11-28 2:58PM EST2023-06-161.901.212.270.00-235344.85%
LLY230915P002200002022-11-23 11:54AM EST2023-09-153.502.004.550.00-5012343.70%
LLY240119P002200002022-11-18 11:13AM EST2024-01-196.103.005.800.00-312738.91%
LLY250117P002200002022-12-01 12:15PM EST2025-01-179.758.1512.65-1.25-11.36%1136.25%