Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.35-6.66 (-2.02%)
At close: 04:03PM EDT
323.60 +0.25 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C002300002022-09-23 1:35PM EDT2022-10-0780.5092.0595.650.00-79138.09%
LLY221021C002300002022-09-23 9:37AM EDT2022-10-2179.5093.0095.750.00-1586.08%
LLY221118C002300002022-08-22 12:49PM EDT2022-11-1897.2967.9071.000.00-320.00%
LLY221216C002300002022-08-12 3:54PM EDT2022-12-1682.0089.2592.050.00--40.00%
LLY230120C002300002022-09-28 11:22AM EDT2023-01-20114.0096.0099.350.00-135051.50%
LLY230217C002300002022-09-23 9:55AM EDT2023-02-1787.5097.60100.900.00-2350.57%
LLY230317C002300002022-07-11 2:53PM EDT2023-03-17108.0081.0584.450.00-15210.00%
LLY230421C002300002022-08-19 9:36AM EDT2023-04-21101.0087.3090.500.00-110.00%
LLY240119C002300002022-09-30 2:46PM EDT2024-01-19114.80112.00115.85+14.86+14.87%11446.65%
LLY250117C002300002022-09-30 2:59PM EDT2025-01-17126.80124.50128.40+13.96+12.37%11144.45%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P002300002022-09-28 3:53PM EDT2022-10-210.210.010.750.00-1211272.36%
LLY221028P002300002022-09-22 1:43PM EDT2022-10-280.570.000.750.00-41462.16%
LLY221118P002300002022-09-28 1:29PM EDT2022-11-180.580.291.040.00-52251.27%
LLY221216P002300002022-07-14 10:32AM EDT2022-12-163.571.083.750.00-1253.30%
LLY230120P002300002022-09-29 12:29PM EDT2023-01-201.901.402.920.00-21,32446.27%
LLY230217P002300002022-09-23 2:34PM EDT2023-02-174.341.713.650.00-11343.88%
LLY230317P002300002022-09-22 9:32AM EDT2023-03-175.302.104.900.00-13943.58%
LLY230616P002300002022-09-30 3:52PM EDT2023-06-167.006.308.20+0.22+3.24%106741.49%
LLY240119P002300002022-09-29 10:37AM EDT2024-01-1912.0010.7013.550.00-11937.08%
LLY250117P002300002022-09-22 3:04PM EDT2025-01-1719.9017.0521.450.00--1034.32%