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 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C003100002022-07-01 12:14PM EDT2022-07-0110.009.5511.40-6.23-38.39%1613054.64%
LLY220708C003100002022-07-01 10:30AM EDT2022-07-0813.5711.3513.55+0.99+7.87%75541.05%
LLY220715C003100002022-07-01 11:38AM EDT2022-07-1515.2813.9015.10-4.38-22.28%61,34336.77%
LLY220722C003100002022-06-29 9:35AM EDT2022-07-2215.5714.7017.500.00-118338.70%
LLY220729C003100002022-06-30 10:22AM EDT2022-07-2918.1016.6019.000.00-35838.16%
LLY220805C003100002022-06-27 11:50AM EDT2022-08-0526.4019.5521.150.00-1239.91%
LLY220819C003100002022-07-01 10:43AM EDT2022-08-1922.0021.4024.10-2.53-10.31%441840.39%
LLY220916C003100002022-06-29 2:09PM EDT2022-09-1628.5825.4527.900.00-511539.02%
LLY221021C003100002022-06-29 3:31PM EDT2022-10-2131.8229.4031.100.00-518837.08%
LLY221118C003100002022-06-29 3:29PM EDT2022-11-1835.0032.4034.450.00-610037.55%
LLY221216C003100002022-06-24 3:10PM EDT2022-12-1635.9534.8537.200.00-4437.57%
LLY230120C003100002022-06-30 2:48PM EDT2023-01-2041.7037.5539.050.00-259836.19%
LLY230217C003100002022-06-29 1:58PM EDT2023-02-1743.1039.1542.350.00-216837.29%
LLY230317C003100002022-06-10 12:57PM EDT2023-03-1731.5541.0544.000.00-1936.80%
LLY230616C003100002022-07-01 10:39AM EDT2023-06-1647.0048.0051.40+8.89+23.33%16037.79%
LLY240119C003100002022-06-29 11:07AM EDT2024-01-1962.5059.1061.800.00-115736.50%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P003100002022-07-01 10:47AM EDT2022-07-010.430.000.90+0.16+59.26%810561.72%
LLY220708P003100002022-07-01 12:28PM EDT2022-07-082.121.232.62+0.17+8.72%296634.25%
LLY220715P003100002022-07-01 12:03PM EDT2022-07-154.253.804.50+0.68+19.05%5227933.53%
LLY220722P003100002022-06-28 2:21PM EDT2022-07-227.205.357.300.00-293737.51%
LLY220729P003100002022-06-30 3:19PM EDT2022-07-296.516.858.050.00-111734.91%
LLY220805P003100002022-06-28 1:18PM EDT2022-08-0511.639.0511.450.00-1140.31%
LLY220819P003100002022-07-01 10:42AM EDT2022-08-1912.1511.4012.75+1.35+12.50%1035637.09%
LLY220916P003100002022-07-01 10:42AM EDT2022-09-1616.0015.0516.20+1.75+12.28%15835.78%
LLY221021P003100002022-07-01 9:47AM EDT2022-10-2118.3018.0020.250.00-13835.64%
LLY221118P003100002022-06-24 9:41AM EDT2022-11-1821.1019.7022.450.00-35134.77%
LLY221216P003100002022-06-27 11:00AM EDT2022-12-1620.6023.1024.950.00--634.73%
LLY230120P003100002022-06-28 10:04AM EDT2023-01-2024.2523.6026.900.00-16833.72%
LLY230217P003100002022-06-17 9:39AM EDT2023-02-1738.5026.2529.250.00-3334.01%
LLY230317P003100002022-06-22 3:17PM EDT2023-03-1734.8028.4030.800.00--7933.61%
LLY230616P003100002022-06-23 3:31PM EDT2023-06-1636.5232.8536.150.00-11933.35%
LLY240119P003100002022-06-30 10:30AM EDT2024-01-1941.2540.9044.500.00-13131.66%