Singapore markets close in 1 hour 38 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.00+5.38 (+1.69%)
At close: 04:03PM EDT
323.21 +0.21 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C003200002022-06-29 2:59PM EDT2022-07-015.000.000.000.00-2000.00%
LLY220708C003200002022-06-29 12:58PM EDT2022-07-088.000.000.000.00-700.00%
LLY220715C003200002022-06-29 2:13PM EDT2022-07-1510.920.000.000.00-900.00%
LLY220722C003200002022-06-28 2:36PM EDT2022-07-229.000.000.000.00-100.00%
LLY220729C003200002022-06-29 3:52PM EDT2022-07-2913.790.000.000.00-23100.00%
LLY220805C003200002022-06-29 10:23AM EDT2022-08-0516.750.000.000.00-100.00%
LLY220819C003200002022-06-29 3:59PM EDT2022-08-1918.740.000.000.00-2600.00%
LLY220916C003200002022-06-29 3:00PM EDT2022-09-1622.050.000.000.00-100.00%
LLY221021C003200002022-06-29 10:34AM EDT2022-10-2126.300.000.000.00-100.00%
LLY221118C003200002022-06-29 9:39AM EDT2022-11-1827.330.000.000.00-100.00%
LLY221216C003200002022-06-29 1:48PM EDT2022-12-1631.400.000.000.00-700.00%
LLY230120C003200002022-06-28 2:27PM EDT2023-01-2030.700.000.000.00-1200.00%
LLY230217C003200002022-06-27 9:58AM EDT2023-02-1739.600.000.000.00-200.00%
LLY230317C003200002022-06-28 10:52AM EDT2023-03-1739.000.000.000.00-100.00%
LLY230616C003200002022-06-29 10:19AM EDT2023-06-1645.920.000.000.00-100.00%
LLY240119C003200002022-06-24 2:13PM EDT2024-01-1957.000.000.000.00-800.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P003200002022-06-29 3:56PM EDT2022-07-012.500.000.000.00-5403.13%
LLY220708P003200002022-06-29 3:12PM EDT2022-07-085.200.000.000.00-2901.56%
LLY220715P003200002022-06-29 3:45PM EDT2022-07-157.600.000.000.00-6201.56%
LLY220722P003200002022-06-29 1:09PM EDT2022-07-228.900.000.000.00-400.78%
LLY220729P003200002022-06-29 11:35AM EDT2022-07-2910.250.000.000.00-1000.78%
LLY220805P003200002022-06-28 1:08PM EDT2022-08-0515.000.000.000.00-100.78%
LLY220819P003200002022-06-29 3:03PM EDT2022-08-1916.000.000.000.00-4700.78%
LLY220916P003200002022-06-29 3:50PM EDT2022-09-1618.900.000.000.00-400.39%
LLY221021P003200002022-06-27 11:17AM EDT2022-10-2120.000.000.000.00-1000.39%
LLY221118P003200002022-06-28 9:59AM EDT2022-11-1824.150.000.000.00-600.39%
LLY221216P003200002022-06-29 3:08PM EDT2022-12-1627.300.000.000.00-300.39%
LLY230120P003200002022-06-29 2:17PM EDT2023-01-2028.000.000.000.00-100.39%
LLY230317P003200002022-06-27 11:38AM EDT2023-03-1730.450.000.000.00-2200.39%
LLY230616P003200002022-06-24 9:38AM EDT2023-06-1638.380.000.000.00-100.20%
LLY240119P003200002022-06-29 12:53PM EDT2024-01-1945.350.000.000.00-11300.20%