Singapore markets close in 2 hours 4 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.00+5.38 (+1.69%)
At close: 04:03PM EDT
323.21 +0.21 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C002900002022-06-27 3:15PM EDT2022-07-0139.150.000.000.00-400.00%
LLY220708C002900002022-06-24 1:59PM EDT2022-07-0835.210.000.000.00-900.00%
LLY220715C002900002022-06-29 12:35PM EDT2022-07-1533.970.000.000.00-2800.00%
LLY220722C002900002022-06-24 3:58PM EDT2022-07-2236.470.000.000.00-200.00%
LLY220729C002900002022-06-13 11:14AM EDT2022-07-2914.950.000.000.00--00.00%
LLY220805C002900002022-06-27 3:24PM EDT2022-08-0542.550.000.000.00-200.00%
LLY220819C002900002022-06-29 10:11AM EDT2022-08-1939.400.000.000.00-3000.00%
LLY220916C002900002022-06-23 11:00AM EDT2022-09-1631.800.000.000.00-400.00%
LLY221021C002900002022-06-29 2:04PM EDT2022-10-2145.940.000.000.00-100.00%
LLY221118C002900002022-06-27 11:38AM EDT2022-11-1851.000.000.000.00-100.00%
LLY230120C002900002022-06-22 3:47PM EDT2023-01-2041.000.000.000.00-800.00%
LLY230217C002900002022-06-23 1:54PM EDT2023-02-1747.050.000.000.00-100.00%
LLY230317C002900002022-05-19 3:02PM EDT2023-03-1734.9335.1538.500.00-1916.64%
LLY230616C002900002022-06-24 11:29AM EDT2023-06-1664.110.000.000.00-200.00%
LLY240119C002900002022-06-23 3:40PM EDT2024-01-1965.470.000.000.00-500.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P002900002022-06-29 3:57PM EDT2022-07-010.010.000.000.00-1025.00%
LLY220708P002900002022-06-29 3:05PM EDT2022-07-080.450.000.000.00-1012.50%
LLY220715P002900002022-06-28 2:19PM EDT2022-07-151.590.000.000.00-55012.50%
LLY220722P002900002022-06-28 3:25PM EDT2022-07-222.290.000.000.00-52012.50%
LLY220729P002900002022-06-29 12:41PM EDT2022-07-292.550.000.000.00-206.25%
LLY220805P002900002022-06-29 11:04AM EDT2022-08-053.920.000.000.00-106.25%
LLY220819P002900002022-06-29 2:53PM EDT2022-08-195.740.000.000.00-8006.25%
LLY220916P002900002022-06-29 3:10PM EDT2022-09-168.340.000.000.00-706.25%
LLY221021P002900002022-06-27 1:30PM EDT2022-10-219.400.000.000.00-1103.13%
LLY221118P002900002022-06-29 9:31AM EDT2022-11-1814.250.000.000.00-303.13%
LLY221216P002900002022-06-28 10:03AM EDT2022-12-1615.150.000.000.00-203.13%
LLY230120P002900002022-06-29 9:31AM EDT2023-01-2017.700.000.000.00-203.13%
LLY230217P002900002022-06-22 2:30PM EDT2023-02-1723.890.000.000.00-503.13%
LLY230317P002900002022-06-29 2:12PM EDT2023-03-1720.380.000.000.00-503.13%
LLY230616P002900002022-06-07 2:14PM EDT2023-06-1630.770.000.000.00-103.13%
LLY240119P002900002022-06-06 10:33AM EDT2024-01-1936.650.000.000.00-1201.56%