Singapore markets open in 8 hours 13 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
325.62+12.90 (+4.13%)
At close: 04:05PM EDT
324.51 -1.11 (-0.34%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C002600002022-06-15 11:13AM EDT2022-07-0132.6963.5067.500.00--1128.32%
LLY220715C002600002022-06-24 1:15PM EDT2022-07-1564.7364.0067.65+20.65+46.85%469671.67%
LLY220819C002600002022-06-24 2:32PM EDT2022-08-1966.5465.5069.20+13.69+25.90%54850.64%
LLY221021C002600002022-06-24 2:44PM EDT2022-10-2168.5069.0071.55+16.12+30.78%158340.79%
LLY221118C002600002022-06-06 3:20PM EDT2022-11-1856.5071.0574.950.00-2543.60%
LLY230120C002600002022-06-24 12:22PM EDT2023-01-2075.6274.1077.85+21.93+40.85%163340.93%
LLY230217C002600002022-06-21 12:11PM EDT2023-02-1777.9576.7080.00+21.13+37.19%2641.41%
LLY230317C002600002022-06-13 9:49AM EDT2023-03-1754.3678.2081.400.00-31040.94%
LLY230616C002600002022-06-17 10:52AM EDT2023-06-1662.8182.4586.900.00-1241.16%
LLY240119C002600002022-06-22 10:59AM EDT2024-01-1977.3091.2094.900.00-48938.84%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P002600002022-06-21 2:40PM EDT2022-07-010.290.000.690.00-192190.92%
LLY220708P002600002022-06-17 3:59PM EDT2022-07-081.300.002.210.00-333677.00%
LLY220715P002600002022-06-24 2:00PM EDT2022-07-150.300.030.84-0.15-33.33%15884051.76%
LLY220722P002600002022-06-21 3:47PM EDT2022-07-222.250.002.600.00-245855.40%
LLY220819P002600002022-06-24 3:59PM EDT2022-08-191.801.231.92-0.62-25.62%1706,02242.62%
LLY220916P002600002022-06-21 2:26PM EDT2022-09-163.002.424.55-4.00-57.14%116344.46%
LLY221021P002600002022-06-24 3:52PM EDT2022-10-214.583.806.05-2.37-34.10%31,43541.11%
LLY221118P002600002022-06-24 12:08PM EDT2022-11-186.665.907.85-1.56-18.98%28440.72%
LLY230120P002600002022-06-24 2:47PM EDT2023-01-208.807.708.85-2.40-21.43%31,90435.69%
LLY230317P002600002022-05-27 1:58PM EDT2023-03-1714.2210.2013.550.00-204438.11%
LLY230616P002600002022-06-24 11:57AM EDT2023-06-1615.0013.5516.10-6.75-31.03%526735.69%
LLY240119P002600002022-05-26 3:48PM EDT2024-01-1924.4518.9022.550.00-216933.50%