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:240.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715C002400002022-06-24 1:12PM EDT2022-07-1585.1078.5082.350.00-36772.90%
LLY220729C002400002022-06-27 11:15AM EDT2022-07-2988.6579.2582.400.00-5059.25%
LLY220819C002400002022-06-17 9:35AM EDT2022-08-1959.0079.2583.050.00-1461.16%
LLY221021C002400002022-06-28 3:27PM EDT2022-10-2181.5082.4585.300.00-110047.97%
LLY221118C002400002022-06-30 11:18AM EDT2022-11-1890.2583.4586.950.00-24747.06%
LLY230120C002400002022-06-27 10:17AM EDT2023-01-2096.7087.2089.600.00-756244.10%
LLY230317C002400002022-06-23 12:20PM EDT2023-03-1783.8089.9592.700.00--143.80%
LLY240119C002400002022-06-27 10:43AM EDT2024-01-19110.99100.10104.450.00-440840.51%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715P002400002022-06-29 11:52AM EDT2022-07-150.010.002.230.00-1016488.06%
LLY220819P002400002022-06-29 10:34AM EDT2022-08-191.270.002.170.00-320556.12%
LLY220916P002400002022-06-23 2:46PM EDT2022-09-162.111.422.950.00--148.65%
LLY221021P002400002022-06-24 10:27AM EDT2022-10-212.752.414.100.00-1827844.39%
LLY221118P002400002022-06-28 12:02PM EDT2022-11-184.003.505.050.00-1431942.37%
LLY230120P002400002022-06-28 3:09PM EDT2023-01-206.005.707.450.00-311,10940.17%
LLY230217P002400002022-05-17 9:30AM EDT2023-02-1712.450.000.000.00--36.25%
LLY230317P002400002022-06-08 10:22AM EDT2023-03-1710.507.7510.450.00-133240.46%
LLY230616P002400002022-06-09 2:43PM EDT2023-06-1614.4510.7513.750.00-25639.07%
LLY240119P002400002022-06-30 1:37PM EDT2024-01-1916.4015.5018.650.00-230935.36%