Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
327.18+2.47 (+0.76%)
At close: 04:03PM EDT
326.91 -0.27 (-0.08%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715C002500002022-07-05 9:48AM EDT2022-07-1575.000.000.000.00-14060.00%
LLY220819C002500002022-06-24 9:33AM EDT2022-08-1972.300.000.000.00-20240.00%
LLY220916C002500002022-06-22 2:50PM EDT2022-09-1662.000.000.000.00--10.00%
LLY221021C002500002022-06-24 9:33AM EDT2022-10-2174.650.000.000.00-2490.00%
LLY221118C002500002022-06-27 3:38PM EDT2022-11-1882.200.000.000.00-130.00%
LLY221216C002500002022-06-30 10:44AM EDT2022-12-1680.020.000.000.00--10.00%
LLY230120C002500002022-07-05 12:32PM EDT2023-01-2081.850.000.000.00-19140.00%
LLY230217C002500002022-06-28 2:46PM EDT2023-02-1778.000.000.000.00-110.00%
LLY230317C002500002022-06-14 3:55PM EDT2023-03-1761.560.000.000.00-10170.00%
LLY230616C002500002022-06-08 1:19PM EDT2023-06-1682.500.000.000.00-220.00%
LLY240119C002500002022-07-05 2:43PM EDT2024-01-1999.650.000.000.00-31910.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715P002500002022-07-01 3:50PM EDT2022-07-150.200.000.000.00-2939025.00%
LLY220722P002500002022-06-13 11:14AM EDT2022-07-222.710.000.000.00--825.00%
LLY220819P002500002022-07-05 3:52PM EDT2022-08-191.130.000.000.00-1015812.50%
LLY221021P002500002022-07-05 3:13PM EDT2022-10-214.150.000.000.00-138312.50%
LLY221118P002500002022-06-27 1:24PM EDT2022-11-184.790.000.000.00-11356.25%
LLY221216P002500002022-06-27 9:42AM EDT2022-12-166.220.000.000.00--16.25%
LLY230120P002500002022-07-05 3:32PM EDT2023-01-207.400.000.000.00-21,3126.25%
LLY230217P002500002022-07-01 10:07AM EDT2023-02-179.200.000.000.00-1846.25%
LLY230317P002500002022-07-01 3:07PM EDT2023-03-1710.000.000.000.00-2436.25%
LLY230616P002500002022-07-01 2:19PM EDT2023-06-1613.900.000.000.00-1386.25%
LLY240119P002500002022-06-17 3:30PM EDT2024-01-1924.900.000.000.00-285953.13%