Singapore markets open in 7 hours 28 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.70-0.59 (-0.16%)
As of 12:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209C003200002022-12-01 10:40AM EST2022-12-0949.2148.3051.050.00-1390.72%
LLY221216C003200002022-12-06 12:08PM EST2022-12-1650.9049.3551.60+0.87+1.74%1963563.48%
LLY221223C003200002022-12-05 3:07PM EST2022-12-2351.0049.0052.800.00-1252.66%
LLY221230C003200002022-11-17 11:37AM EST2022-12-3044.0049.7053.650.00-4458.14%
LLY230120C003200002022-12-06 12:08PM EST2023-01-2053.8652.0554.40+0.63+1.18%101,76445.19%
LLY230217C003200002022-12-05 2:02PM EST2023-02-1758.0555.1057.950.00-14743.57%
LLY230317C003200002022-11-30 11:24AM EST2023-03-1755.7358.0060.900.00-13842.25%
LLY230421C003200002022-11-28 1:07PM EST2023-04-2163.0062.2564.750.00-15341.96%
LLY230616C003200002022-12-02 2:39PM EST2023-06-1672.2368.2069.950.00-49141.35%
LLY230915C003200002022-11-18 9:35AM EST2023-09-1574.2074.6577.950.00-1641.43%
LLY240119C003200002022-11-29 2:24PM EST2024-01-1982.5584.2087.300.00-130941.47%
LLY250117C003200002022-11-28 10:44AM EST2025-01-17105.06103.10107.000.00-13540.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P003200002022-12-02 2:22PM EST2022-12-090.050.000.750.00-3720874.80%
LLY221216P003200002022-12-05 2:20PM EST2022-12-160.390.200.520.00-975147.95%
LLY221223P003200002022-12-05 2:12PM EST2022-12-230.750.250.960.00-54242.63%
LLY221230P003200002022-12-05 9:30AM EST2022-12-300.550.311.210.00-14438.18%
LLY230120P003200002022-12-06 10:40AM EST2023-01-201.931.862.15-0.18-8.53%21,22632.73%
LLY230217P003200002022-12-05 12:53PM EST2023-02-174.704.155.250.00-232234.55%
LLY230317P003200002022-12-01 11:51AM EST2023-03-177.106.306.650.00-618832.26%
LLY230421P003200002022-12-06 9:44AM EST2023-04-219.358.8510.15+0.05+0.54%105333.41%
LLY230616P003200002022-12-05 1:52PM EST2023-06-1612.8912.7014.750.00-120533.82%
LLY230915P003200002022-12-01 9:45AM EST2023-09-1517.0017.1018.500.00-15631.51%
LLY240119P003200002022-12-06 10:14AM EST2024-01-1923.8021.8524.35+0.45+1.93%1035330.78%
LLY250117P003200002022-10-26 2:12PM EST2025-01-1739.4034.7538.400.00-5030.10%