Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
320.02-4.21 (-1.30%)
As of 12:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715C002200002022-06-13 9:44AM EDT2022-07-1573.1099.20102.000.00-22297.22%
LLY221021C002200002022-04-05 3:48PM EDT2022-10-2176.7075.5578.500.00-15150.00%
LLY230120C002200002022-06-29 1:03PM EDT2023-01-20108.00104.50107.500.00-11,66248.56%
LLY230317C002200002022-04-07 10:34AM EDT2023-03-1799.9085.6089.950.00-330.00%
LLY240119C002200002022-06-27 10:16AM EDT2024-01-19125.00115.85118.950.00-13041.92%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P002200002022-06-24 12:57PM EDT2022-07-010.010.002.120.00-1014420.80%
LLY220708P002200002022-06-23 3:43PM EDT2022-07-080.050.001.050.00--2131.15%
LLY220715P002200002022-06-29 10:49AM EDT2022-07-150.050.012.170.00-2916109.23%
LLY220819P002200002022-06-23 3:10PM EDT2022-08-190.900.001.450.00-13055.44%
LLY220916P002200002022-06-21 10:32AM EDT2022-09-161.700.013.000.00--351.17%
LLY221021P002200002022-06-23 3:48PM EDT2022-10-212.300.583.650.00-132952.58%
LLY221118P002200002022-06-16 10:50AM EDT2022-11-185.801.413.200.00-130645.45%
LLY230120P002200002022-06-28 3:08PM EDT2023-01-203.553.455.450.00-111,28643.91%
LLY230217P002200002022-06-30 2:38PM EDT2023-02-174.504.355.700.00-1841.75%
LLY230317P002200002022-06-08 11:05AM EDT2023-03-177.004.156.350.00-1640.80%
LLY230616P002200002022-06-27 1:18PM EDT2023-06-167.156.909.000.00-230539.51%
LLY240119P002200002022-06-17 11:58AM EDT2024-01-1916.5811.4514.750.00-43637.62%