Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
371.79-0.18 (-0.05%)
At close: 04:03PM EST
372.00 +0.21 (+0.06%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209C003300002022-11-29 10:01AM EST2022-12-0933.300.000.000.00-100.00%
LLY221216C003300002022-12-06 1:32PM EST2022-12-1637.500.000.000.00-1200.00%
LLY221223C003300002022-12-08 9:44AM EST2022-12-2340.000.000.000.00-100.00%
LLY221230C003300002022-12-02 3:22PM EST2022-12-3045.890.000.000.00-100.00%
LLY230120C003300002022-12-08 11:08AM EST2023-01-2045.850.000.000.00-600.00%
LLY230217C003300002022-12-08 2:56PM EST2023-02-1747.510.000.000.00-1700.00%
LLY230317C003300002022-12-08 1:42PM EST2023-03-1751.000.000.000.00-800.00%
LLY230421C003300002022-12-06 11:49AM EST2023-04-2155.780.000.000.00-200.00%
LLY230616C003300002022-12-05 1:00PM EST2023-06-1664.130.000.000.00-400.00%
LLY230915C003300002022-12-06 10:18AM EST2023-09-1568.500.000.000.00-100.00%
LLY240119C003300002022-12-05 1:27PM EST2024-01-1980.000.000.000.00-2700.00%
LLY250117C003300002022-12-07 1:08PM EST2025-01-17102.000.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221209P003300002022-12-02 9:39AM EST2022-12-090.310.000.000.00-7050.00%
LLY221216P003300002022-12-08 3:58PM EST2022-12-160.320.000.000.00-13012.50%
LLY221223P003300002022-12-07 11:06AM EST2022-12-230.890.000.000.00-20012.50%
LLY221230P003300002022-12-07 2:03PM EST2022-12-301.090.000.000.00-3012.50%
LLY230120P003300002022-12-08 2:55PM EST2023-01-202.970.000.000.00-5406.25%
LLY230217P003300002022-12-08 3:25PM EST2023-02-176.050.000.000.00-706.25%
LLY230317P003300002022-12-08 11:55AM EST2023-03-178.400.000.000.00-506.25%
LLY230421P003300002022-12-02 2:26PM EST2023-04-2110.800.000.000.00-803.13%
LLY230616P003300002022-12-08 2:15PM EST2023-06-1616.700.000.000.00-403.13%
LLY230915P003300002022-12-07 1:59PM EST2023-09-1520.550.000.000.00-403.13%
LLY240119P003300002022-12-06 10:40AM EST2024-01-1925.450.000.000.00-103.13%
LLY250117P003300002022-11-29 11:03AM EST2025-01-1740.850.000.000.00-101.56%