Singapore markets open in 4 hours 48 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.86+0.78 (+0.21%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202C003000002022-10-21 8:57AM EST2022-12-0240.0060.7563.850.00-110.00%
LLY221216C003000002022-11-28 2:43PM EST2022-12-1668.0070.8073.150.00-913567.16%
LLY221223C003000002022-11-16 10:37AM EST2022-12-2358.9070.5074.300.00-10965.34%
LLY230120C003000002022-12-01 1:17PM EST2023-01-2074.5572.6575.95+3.12+4.37%2111,54950.83%
LLY230217C003000002022-11-15 2:05PM EST2023-02-1758.4075.5577.800.00-237446.11%
LLY230317C003000002022-11-30 12:29PM EST2023-03-1771.1376.8079.600.00-127643.58%
LLY230421C003000002022-11-15 10:09AM EST2023-04-2166.0080.8083.250.00-17444.14%
LLY230616C003000002022-11-23 2:56PM EST2023-06-1679.2985.7588.150.00-213243.91%
LLY230915C003000002022-10-28 11:13AM EST2023-09-1585.0086.8590.000.00-1038.29%
LLY240119C003000002022-12-01 2:45PM EST2024-01-19101.2299.00102.90+4.02+4.14%242442.69%
LLY250117C003000002022-11-30 2:50PM EST2025-01-17115.50116.50120.650.00-13041.43%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P003000002022-11-30 2:50PM EST2022-12-020.010.002.130.00-223182.23%
LLY221209P003000002022-12-01 12:00PM EST2022-12-090.100.000.94+0.09+900.00%31673.49%
LLY221216P003000002022-12-01 12:42PM EST2022-12-160.210.000.30-0.09-30.00%4952751.17%
LLY221223P003000002022-11-30 2:43PM EST2022-12-230.600.001.190.00-42355.03%
LLY221230P003000002022-12-01 11:55AM EST2022-12-300.550.031.22-0.44-44.44%21648.44%
LLY230120P003000002022-12-01 2:29PM EST2023-01-201.351.001.35+0.15+12.50%172,32137.99%
LLY230217P003000002022-11-30 2:00PM EST2023-02-173.172.343.600.00-1215239.31%
LLY230317P003000002022-11-30 2:24PM EST2023-03-174.003.754.550.00-22,90636.29%
LLY230421P003000002022-11-28 10:21AM EST2023-04-216.555.357.050.00-126536.55%
LLY230616P003000002022-11-29 1:11PM EST2023-06-1611.009.0510.750.00-131636.49%
LLY230915P003000002022-12-01 12:37PM EST2023-09-1513.2812.1015.40-1.72-11.47%112,93535.41%
LLY240119P003000002022-11-28 11:50AM EST2024-01-1919.1016.7518.700.00-119132.46%
LLY250117P003000002022-11-17 2:08PM EST2025-01-1731.5026.5531.000.00-16831.17%