Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.71+0.48 (+0.15%)
At close: 04:03PM EDT
323.10 -1.61 (-0.50%)
Pre-market: 08:04AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715C002700002022-06-30 9:52AM EDT2022-07-1554.270.000.000.00-21,1800.00%
LLY220722C002700002022-06-15 3:39PM EDT2022-07-2228.850.000.000.00--10.00%
LLY220819C002700002022-07-01 10:44AM EDT2022-08-1952.400.000.000.00-11220.00%
LLY220916C002700002022-06-23 10:16AM EDT2022-09-1645.500.000.000.00-120.00%
LLY221021C002700002022-06-24 2:05PM EDT2022-10-2161.700.000.000.00-24090.00%
LLY221118C002700002022-06-24 3:45PM EDT2022-11-1864.100.000.000.00-1100.00%
LLY221216C002700002022-06-27 3:33PM EDT2022-12-1668.750.000.000.00--20.00%
LLY230120C002700002022-07-01 9:53AM EDT2023-01-2065.700.000.000.00-741,1720.00%
LLY230217C002700002022-06-27 9:37AM EDT2023-02-1771.450.000.000.00-130.00%
LLY230317C002700002022-06-29 2:50PM EDT2023-03-1769.920.000.000.00-160.00%
LLY230616C002700002022-06-07 2:06PM EDT2023-06-1664.730.000.000.00-1220.00%
LLY240119C002700002022-06-13 12:51PM EDT2024-01-1962.700.000.000.00-2580.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708P002700002022-06-27 3:25PM EDT2022-07-080.200.000.000.00-720550.00%
LLY220715P002700002022-07-01 3:43PM EDT2022-07-150.350.000.000.00-31,59725.00%
LLY220722P002700002022-06-30 10:30AM EDT2022-07-221.530.000.000.00-11112.50%
LLY220729P002700002022-06-29 11:45AM EDT2022-07-290.960.000.000.00-15712.50%
LLY220812P002700002022-07-01 10:36AM EDT2022-08-123.050.000.000.00-1112.50%
LLY220819P002700002022-07-01 1:33PM EDT2022-08-193.100.000.000.00-1151,28112.50%
LLY220916P002700002022-07-01 10:28AM EDT2022-09-164.500.000.000.00-11476.25%
LLY221021P002700002022-06-30 2:52PM EDT2022-10-216.150.000.000.00-32986.25%
LLY221118P002700002022-06-27 2:17PM EDT2022-11-187.400.000.000.00-21036.25%
LLY230120P002700002022-07-01 3:17PM EDT2023-01-2011.150.000.000.00-167806.25%
LLY230217P002700002022-05-09 3:16PM EDT2023-02-1724.5815.3018.200.00-2242.67%
LLY230317P002700002022-07-01 11:47AM EDT2023-03-1716.300.000.000.00-51726.25%
LLY230616P002700002022-07-01 2:19PM EDT2023-06-1619.050.000.000.00-16993.13%
LLY240119P002700002022-06-30 11:42AM EDT2024-01-1924.950.000.000.00-11203.13%