Singapore markets open in 7 hours 53 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.22+0.93 (+0.25%)
As of 12:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221216C002900002022-12-06 9:41AM EST2022-12-1678.4278.7081.40-1.35-1.69%139888.23%
LLY230120C002900002022-11-30 10:03AM EST2023-01-2079.2579.8083.450.00-182055.03%
LLY230217C002900002022-11-11 12:49PM EST2023-02-1764.2481.9584.300.00-119846.39%
LLY230317C002900002022-11-28 10:44AM EST2023-03-1785.3583.8086.550.00-12345.44%
LLY230421C002900002022-10-24 12:55PM EST2023-04-2172.4880.5583.750.00-2432.68%
LLY230616C002900002022-11-10 1:37PM EST2023-06-1689.8190.7593.650.00-13544.11%
LLY230915C002900002022-11-25 12:12PM EST2023-09-1595.3096.45100.000.00-1143.49%
LLY240119C002900002022-11-08 3:20PM EST2024-01-19106.40105.55107.400.00-110442.67%
LLY250117C002900002022-12-05 11:37AM EST2025-01-17125.04120.70125.000.00-11341.72%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P002900002022-11-25 10:54AM EST2022-12-090.100.000.380.00-2625107.03%
LLY221216P002900002022-12-02 3:46PM EST2022-12-160.130.051.720.00-2132583.23%
LLY221223P002900002022-11-15 11:44AM EST2022-12-231.600.002.250.00-101368.29%
LLY221230P002900002022-12-02 12:43PM EST2022-12-300.340.002.420.00-2358.84%
LLY230120P002900002022-12-05 2:05PM EST2023-01-200.760.451.200.00-82,10943.31%
LLY230217P002900002022-12-05 2:12PM EST2023-02-172.030.792.030.00-133738.46%
LLY230317P002900002022-12-01 2:58PM EST2023-03-173.302.273.050.00-19136.39%
LLY230421P002900002022-11-21 1:37PM EST2023-04-216.703.554.900.00-64536.08%
LLY230616P002900002022-11-28 10:30AM EST2023-06-168.156.507.950.00-1329935.82%
LLY230915P002900002022-11-21 9:42AM EST2023-09-1513.909.3012.750.00-11235.58%
LLY240119P002900002022-11-28 10:06AM EST2024-01-1916.2814.1016.900.00-223733.59%
LLY250117P002900002022-09-29 1:48PM EST2025-01-1737.4026.9031.000.00-1233.45%