Singapore markets open in 5 hours 33 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.90-0.18 (-0.05%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C002400002022-10-26 9:54AM EST2022-12-16119.10124.45127.350.00-100.00%
LLY230120C002400002022-11-25 11:22AM EST2023-01-20126.70130.90133.700.00-141468.58%
LLY230217C002400002022-10-07 8:46AM EST2023-02-1795.15118.50122.250.00-220.00%
LLY230317C002400002022-11-21 9:34AM EST2023-03-17121.50132.00134.500.00-1552.73%
LLY230616C002400002022-11-17 2:52PM EST2023-06-16129.00135.65138.600.00-2553.06%
LLY240119C002400002022-11-11 11:12AM EST2024-01-19125.53145.10147.950.00-337648.67%
LLY250117C002400002022-10-10 8:58AM EST2025-01-17120.100.000.000.00-340.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P002400002022-10-31 8:32AM EST2022-12-020.500.000.000.00--2450.00%
LLY221209P002400002022-12-01 9:49AM EST2022-12-090.010.000.010.00-2089984.38%
LLY221216P002400002022-11-30 10:49AM EST2022-12-160.050.000.030.00-151,48868.75%
LLY221223P002400002022-11-30 10:48AM EST2022-12-230.060.000.140.00-10121866.41%
LLY221230P002400002022-12-01 10:41AM EST2022-12-300.050.000.06-0.02-28.57%124153.52%
LLY230120P002400002022-11-30 12:01PM EST2023-01-200.170.000.350.00-201,41954.44%
LLY230217P002400002022-11-30 9:56AM EST2023-02-170.610.061.000.00-101451.76%
LLY230317P002400002022-11-29 12:52PM EST2023-03-171.010.001.290.00-33446.63%
LLY230421P002400002022-11-30 1:49PM EST2023-04-211.620.993.050.00-1529848.65%
LLY230616P002400002022-11-30 3:10PM EST2023-06-162.651.983.300.00-1710541.99%
LLY230915P002400002022-11-14 9:47AM EST2023-09-157.003.806.500.00-1241.73%
LLY240119P002400002022-11-23 3:58PM EST2024-01-197.906.507.650.00-333536.60%
LLY250117P002400002022-11-01 9:28AM EST2025-01-1717.750.000.000.00-1876.25%