Singapore markets close in 24 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
371.79-0.18 (-0.05%)
At close: 04:03PM EST
369.05 -2.74 (-0.74%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C002700002022-12-08 11:07AM EST2022-12-16101.500.000.000.00-200.00%
LLY230120C002700002022-12-06 10:22AM EST2023-01-20101.000.000.000.00-100.00%
LLY230217C002700002022-11-01 8:37AM EST2023-02-1792.000.000.000.00-150.00%
LLY230317C002700002022-12-07 11:28AM EST2023-03-17106.210.000.000.00-100.00%
LLY230421C002700002022-08-22 11:23AM EST2023-04-2170.2046.9050.000.00-550.00%
LLY230616C002700002022-11-07 1:35PM EST2023-06-16103.75110.40113.200.00-17449.59%
LLY230915C002700002022-11-11 9:40AM EST2023-09-15106.550.000.000.00-100.00%
LLY240119C002700002022-12-07 11:28AM EST2024-01-19123.220.000.000.00-100.00%
LLY250117C002700002022-11-15 1:26PM EST2025-01-17120.000.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P002700002022-11-28 1:06PM EST2022-12-090.050.000.000.00--050.00%
LLY221216P002700002022-12-06 2:18PM EST2022-12-160.060.000.000.00-4050.00%
LLY230120P002700002022-12-07 2:41PM EST2023-01-200.340.000.000.00-14025.00%
LLY230217P002700002022-12-01 2:50PM EST2023-02-171.110.000.000.00-10012.50%
LLY230317P002700002022-12-05 3:53PM EST2023-03-171.800.000.000.00-3012.50%
LLY230421P002700002022-12-05 9:30AM EST2023-04-212.420.000.000.00-3012.50%
LLY230616P002700002022-11-30 2:59PM EST2023-06-165.560.000.000.00-106.25%
LLY230915P002700002022-11-28 9:45AM EST2023-09-158.200.000.000.00-25006.25%
LLY240119P002700002022-11-30 3:49PM EST2024-01-1912.580.000.000.00-106.25%
LLY250117P002700002022-11-30 3:49PM EST2025-01-1721.130.000.000.00-103.13%