Singapore markets close in 6 hours 21 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.10+3.60 (+1.17%)
At close: 04:04PM EDT
333.00 +21.90 (+7.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C002600002022-09-27 11:01AM EDT2022-10-2152.9750.9054.25+1.32+2.56%513751.22%
LLY221118C002600002022-09-23 10:18AM EDT2022-11-1857.5653.3556.950.00-31253.42%
LLY221216C002600002022-09-27 11:01AM EDT2022-12-1657.1454.5557.90-12.86-18.37%5545.67%
LLY230120C002600002022-09-27 11:32AM EDT2023-01-2058.8757.2560.80+7.58+14.78%161244.29%
LLY230217C002600002022-09-27 12:30PM EDT2023-02-1760.7059.9064.00-6.60-9.81%11345.43%
LLY230317C002600002022-08-19 9:50AM EDT2023-03-1774.7461.0563.950.00-51041.46%
LLY230616C002600002022-08-26 3:52PM EDT2023-06-1674.8070.2573.250.00-2744.88%
LLY240119C002600002022-09-22 2:46PM EDT2024-01-1981.4082.6586.000.00-19544.12%
LLY250117C002600002022-09-22 10:15AM EDT2025-01-1793.6396.00100.500.00--942.46%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P002600002022-09-26 12:23PM EDT2022-09-300.100.002.170.00-1821134.57%
LLY221007P002600002022-09-19 1:05PM EDT2022-10-070.640.000.750.00-2159.42%
LLY221014P002600002022-09-19 10:02AM EDT2022-10-141.440.062.600.00-31359.34%
LLY221021P002600002022-09-27 10:27AM EDT2022-10-210.830.521.26-0.22-20.95%111,56049.29%
LLY221028P002600002022-09-22 9:56AM EDT2022-10-281.860.233.150.00--655.82%
LLY221118P002600002022-09-27 2:41PM EDT2022-11-182.782.294.20-0.62-18.24%73,05547.38%
LLY221216P002600002022-09-27 2:36PM EDT2022-12-164.493.354.65+0.04+0.90%411539.59%
LLY230120P002600002022-09-27 2:15PM EDT2023-01-206.245.256.30-0.26-4.00%21,77136.97%
LLY230217P002600002022-09-09 10:02AM EDT2023-02-177.506.8510.150.00-412340.56%
LLY230317P002600002022-09-27 1:36PM EDT2023-03-1710.008.0011.55-0.65-6.10%106539.39%
LLY230421P002600002022-09-26 12:40PM EDT2023-04-2112.509.5513.550.00-81438.80%
LLY230616P002600002022-09-27 10:18AM EDT2023-06-1614.5514.2016.60-0.70-4.59%728838.21%
LLY230915P002600002022-09-26 12:38PM EDT2023-09-1519.0016.0020.350.00-52336.84%
LLY240119P002600002022-09-26 12:38PM EDT2024-01-1923.2021.2524.250.00-820935.04%
LLY250117P002600002022-09-19 10:17AM EDT2025-01-1732.7529.0033.450.00-3432.36%