Singapore markets close in 1 hour 57 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
365.77+0.52 (+0.14%)
At close: 04:03PM EST
366.40 +0.63 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C002500002022-11-28 9:35AM EST2022-12-16117.500.000.000.00-100.00%
LLY221230C002500002022-11-18 1:23PM EST2022-12-30112.000.000.000.00-100.00%
LLY230120C002500002022-11-21 9:30AM EST2023-01-20113.930.000.000.00-200.00%
LLY230217C002500002022-11-11 3:32PM EST2023-02-17107.680.000.000.00-100.00%
LLY230317C002500002022-11-11 2:44PM EST2023-03-17105.550.000.000.00-400.00%
LLY230421C002500002022-11-03 12:44PM EST2023-04-21116.950.000.000.00-200.00%
LLY230616C002500002022-11-03 10:44AM EST2023-06-16115.000.000.000.00-300.00%
LLY230915C002500002022-11-22 12:46PM EST2023-09-15121.460.000.000.00-100.00%
LLY240119C002500002022-11-21 10:19AM EST2024-01-19129.480.000.000.00-100.00%
LLY250117C002500002022-11-25 11:13AM EST2025-01-17147.060.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216P002500002022-11-28 1:33PM EST2022-12-160.050.000.000.00-75025.00%
LLY221223P002500002022-11-28 1:30PM EST2022-12-230.080.000.000.00-226025.00%
LLY221230P002500002022-11-28 11:23AM EST2022-12-300.120.000.000.00-5025.00%
LLY230120P002500002022-11-25 12:34PM EST2023-01-200.400.000.000.00-1025.00%
LLY230217P002500002022-11-28 3:21PM EST2023-02-170.800.000.000.00-2012.50%
LLY230317P002500002022-11-28 10:34AM EST2023-03-171.400.000.000.00-8012.50%
LLY230421P002500002022-11-28 9:30AM EST2023-04-212.200.000.000.00-1012.50%
LLY230616P002500002022-11-28 10:30AM EST2023-06-163.550.000.000.00-4012.50%
LLY230721P002500002022-11-21 3:38PM EST2023-07-215.160.000.000.00--012.50%
LLY230915P002500002022-11-11 3:24PM EST2023-09-158.200.000.000.00-106.25%
LLY240119P002500002022-11-28 3:09PM EST2024-01-199.200.000.000.00-106.25%
LLY250117P002500002022-11-07 9:45AM EST2025-01-1718.270.000.000.00-106.25%