Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
330.15+2.97 (+0.91%)
At close: 04:03PM EDT
331.10 +0.95 (+0.29%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708C002800002022-06-23 9:47AM EDT2022-07-0830.250.000.000.00-76510.00%
LLY220715C002800002022-07-06 3:51PM EDT2022-07-1551.380.000.000.00-285360.00%
LLY220722C002800002022-06-24 9:33AM EDT2022-07-2241.340.000.000.00-110.00%
LLY220729C002800002022-06-27 1:35PM EDT2022-07-2949.920.000.000.00--10.00%
LLY220819C002800002022-06-30 12:09PM EDT2022-08-1947.550.000.000.00-11350.00%
LLY220916C002800002022-06-23 10:16AM EDT2022-09-1638.050.000.000.00-1510.00%
LLY221021C002800002022-06-30 9:53AM EDT2022-10-2153.520.000.000.00-22970.00%
LLY221118C002800002022-06-22 12:48PM EDT2022-11-1843.900.000.000.00-3260.00%
LLY230120C002800002022-07-05 12:28PM EDT2023-01-2058.650.000.000.00-73870.00%
LLY230317C002800002022-06-02 10:45AM EDT2023-03-1748.0063.1566.150.00-1935.25%
LLY230616C002800002022-06-24 9:33AM EDT2023-06-1665.950.000.000.00-2250.00%
LLY240119C002800002022-06-28 3:27PM EDT2024-01-1975.150.000.000.00-4830.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708P002800002022-06-24 3:45PM EDT2022-07-080.790.000.000.00-21350.00%
LLY220715P002800002022-07-06 12:12PM EDT2022-07-150.250.000.000.00-1477025.00%
LLY220722P002800002022-07-01 1:58PM EDT2022-07-221.010.000.000.00-53012.50%
LLY220729P002800002022-07-05 11:39AM EDT2022-07-290.580.000.000.00-21112.50%
LLY220805P002800002022-06-29 11:50AM EDT2022-08-052.350.000.000.00-191312.50%
LLY220812P002800002022-07-01 11:24AM EDT2022-08-123.850.000.000.00-1112.50%
LLY220819P002800002022-07-06 3:51PM EDT2022-08-192.600.000.000.00-4533412.50%
LLY220916P002800002022-07-06 3:13PM EDT2022-09-164.530.000.000.00-4386.25%
LLY221021P002800002022-07-06 3:07PM EDT2022-10-217.050.000.000.00-152716.25%
LLY221118P002800002022-06-30 12:12PM EDT2022-11-1810.150.000.000.00-11796.25%
LLY221216P002800002022-06-24 3:11PM EDT2022-12-1613.100.000.000.00-116.25%
LLY230120P002800002022-07-05 2:39PM EDT2023-01-2013.800.000.000.00-31,8476.25%
LLY230317P002800002022-07-06 10:54AM EDT2023-03-1715.800.000.000.00-143.13%
LLY230616P002800002022-07-01 2:19PM EDT2023-06-1622.150.000.000.00-133.13%
LLY240119P002800002022-06-28 11:09AM EDT2024-01-1927.600.000.000.00-601573.13%