Singapore markets open in 4 hours 46 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.93+0.85 (+0.23%)
As of 03:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202C003100002022-11-30 10:23AM EST2022-12-0255.3059.8062.500.00-17140.53%
LLY221209C003100002022-11-14 11:28AM EST2022-12-0946.5559.8062.800.00-1672.02%
LLY221216C003100002022-12-01 11:18AM EST2022-12-1661.4560.6563.20+4.36+7.64%673158.67%
LLY221223C003100002022-11-18 9:45AM EST2022-12-2356.0360.5064.400.00-1157.85%
LLY221230C003100002022-11-14 3:59PM EST2022-12-3051.4860.9064.700.00-1152.31%
LLY230120C003100002022-11-29 12:39PM EST2023-01-2057.0063.5566.500.00-179346.81%
LLY230217C003100002022-11-28 1:40PM EST2023-02-1763.1566.7568.550.00-118342.86%
LLY230317C003100002022-11-30 12:29PM EST2023-03-1762.7868.0070.850.00-13141.39%
LLY230421C003100002022-11-15 10:23AM EST2023-04-2161.0072.7075.100.00-14642.62%
LLY230616C003100002022-11-30 3:55PM EST2023-06-1676.5077.9580.000.00-15442.16%
LLY230915C003100002022-11-28 10:27AM EST2023-09-1583.5183.7087.250.00-1241.93%
LLY240119C003100002022-11-29 9:31AM EST2024-01-1990.0093.6595.500.00-119741.44%
LLY250117C003100002022-11-28 11:57AM EST2025-01-17109.95110.55114.200.00-2840.65%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P003100002022-11-30 2:51PM EST2022-12-020.050.002.130.00-946159.52%
LLY221209P003100002022-11-22 11:59AM EST2022-12-090.300.001.090.00-12265.72%
LLY221216P003100002022-12-01 2:52PM EST2022-12-160.250.220.53-0.25-50.00%6552649.02%
LLY221223P003100002022-11-30 2:43PM EST2022-12-230.800.300.650.00-4742.51%
LLY221230P003100002022-11-25 10:27AM EST2022-12-301.200.360.710.00-11537.87%
LLY230120P003100002022-12-01 2:03PM EST2023-01-202.451.702.25+0.90+58.06%221,96637.89%
LLY230217P003100002022-12-01 1:13PM EST2023-02-173.653.304.25-0.65-15.12%1313536.74%
LLY230317P003100002022-11-29 1:13PM EST2023-03-177.055.156.000.00-1024135.54%
LLY230421P003100002022-12-01 9:33AM EST2023-04-217.006.359.40-2.40-25.53%111236.74%
LLY230616P003100002022-11-28 3:40PM EST2023-06-1612.7010.9513.350.00-85736.34%
LLY230721P003100002022-11-29 11:41AM EST2023-07-2114.8712.7014.750.00-2435.13%
LLY230915P003100002022-12-01 12:37PM EST2023-09-1516.1114.4017.40-3.89-19.45%1026334.24%
LLY240119P003100002022-11-28 12:06PM EST2024-01-1921.5519.1021.900.00-510132.28%
LLY250117P003100002022-12-01 1:04PM EST2025-01-1731.5529.8031.60-1.90-5.68%918829.16%