Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
319.85-4.38 (-1.35%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C003000002022-07-01 11:44AM EDT2022-07-0121.7519.7521.50-0.61-2.73%217696.97%
LLY220708C003000002022-06-28 11:06AM EDT2022-07-0825.0519.9022.850.00-2754.24%
LLY220715C003000002022-07-01 11:22AM EDT2022-07-1523.2021.3024.00-2.80-10.77%261,94545.66%
LLY220722C003000002022-06-28 1:48PM EDT2022-07-2222.4523.0525.400.00-116343.39%
LLY220729C003000002022-06-24 10:16AM EDT2022-07-2929.0024.0526.500.00-2741.52%
LLY220805C003000002022-06-29 1:57PM EDT2022-08-0529.8725.5028.100.00-2341.98%
LLY220819C003000002022-06-30 2:41PM EDT2022-08-1930.3727.6530.40-3.60-10.60%224241.21%
LLY220916C003000002022-06-30 3:07PM EDT2022-09-1632.3331.6033.90-3.10-8.75%123439.61%
LLY221021C003000002022-07-01 12:32PM EDT2022-10-2136.4135.5537.95-2.19-5.67%535339.14%
LLY221118C003000002022-06-29 10:11AM EDT2022-11-1841.3237.5540.700.00-16238.78%
LLY221216C003000002022-06-27 10:53AM EDT2022-12-1649.1240.1043.350.00-1238.70%
LLY230120C003000002022-07-01 11:00AM EDT2023-01-2045.0443.3045.40-0.16-0.35%51,51237.53%
LLY230217C003000002022-05-16 9:33AM EDT2023-02-1733.000.000.000.00-270.00%
LLY230317C003000002022-06-17 3:57PM EDT2023-03-1731.5147.0049.900.00-12137.70%
LLY230616C003000002022-06-23 3:31PM EDT2023-06-1649.9253.6557.000.00-76638.50%
LLY240119C003000002022-06-30 3:59PM EDT2024-01-1968.7064.0067.000.00-341036.97%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P003000002022-07-01 11:43AM EDT2022-07-010.060.000.10-0.10-62.50%89856.64%
LLY220708P003000002022-07-01 12:28PM EDT2022-07-080.750.301.23-0.25-25.00%25139.26%
LLY220715P003000002022-06-30 3:54PM EDT2022-07-152.381.682.13+0.38+19.00%51,25734.61%
LLY220722P003000002022-07-01 12:16PM EDT2022-07-223.452.854.90+0.39+12.75%74040.80%
LLY220729P003000002022-07-01 11:45AM EDT2022-07-294.663.905.35+0.62+15.35%153337.11%
LLY220805P003000002022-06-29 11:04AM EDT2022-08-055.975.807.850.00-71040.83%
LLY220819P003000002022-07-01 12:06PM EDT2022-08-199.108.309.60+1.30+16.67%141,43538.93%
LLY220916P003000002022-06-30 10:37AM EDT2022-09-1611.2011.3513.300.00-2124338.21%
LLY221021P003000002022-06-30 10:50AM EDT2022-10-2114.1014.4016.60-0.05-0.35%1010836.85%
LLY221118P003000002022-06-27 12:51PM EDT2022-11-1816.0016.8018.900.00-58336.14%
LLY230120P003000002022-06-24 10:56AM EDT2023-01-2020.0020.8523.050.00-110934.74%
LLY230317P003000002022-06-22 3:02PM EDT2023-03-1730.0024.3026.000.00-101033.71%
LLY230616P003000002022-06-28 2:55PM EDT2023-06-1629.8628.1532.200.00-113734.30%
LLY240119P003000002022-06-29 2:55PM EDT2024-01-1936.2536.3040.100.00-31332.27%