Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.71+0.48 (+0.15%)
At close: 04:03PM EDT
323.12 -1.59 (-0.49%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708C003300002022-07-01 3:53PM EDT2022-07-082.930.000.000.00-4494633.13%
LLY220715C003300002022-07-01 3:36PM EDT2022-07-155.190.000.000.00-5521,6653.13%
LLY220722C003300002022-07-01 2:39PM EDT2022-07-227.130.000.000.00-8441.56%
LLY220729C003300002022-07-01 3:03PM EDT2022-07-298.800.000.000.00-13601.56%
LLY220805C003300002022-07-01 12:48PM EDT2022-08-059.900.000.000.00-2251.56%
LLY220819C003300002022-07-01 3:57PM EDT2022-08-1913.380.000.000.00-64561.56%
LLY220916C003300002022-07-01 3:48PM EDT2022-09-1618.700.000.000.00-41030.78%
LLY221021C003300002022-07-01 1:28PM EDT2022-10-2119.200.000.000.00-451,4330.78%
LLY221118C003300002022-07-01 11:47AM EDT2022-11-1823.100.000.000.00-23550.78%
LLY221216C003300002022-06-29 11:24AM EDT2022-12-1626.570.000.000.00-2570.78%
LLY230120C003300002022-07-01 1:39PM EDT2023-01-2028.500.000.000.00-44790.39%
LLY230217C003300002022-06-24 3:42PM EDT2023-02-1732.420.000.000.00-130.39%
LLY230317C003300002022-07-01 1:17PM EDT2023-03-1732.700.000.000.00-180.39%
LLY230616C003300002022-06-06 12:31PM EDT2023-06-1634.310.000.000.00-1100.39%
LLY240119C003300002022-06-29 1:08PM EDT2024-01-1954.000.000.000.00-1230.39%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220708P003300002022-07-01 3:57PM EDT2022-07-088.300.000.000.00-5240.00%
LLY220715P003300002022-07-01 3:46PM EDT2022-07-1510.450.000.000.00-1390.00%
LLY220722P003300002022-06-29 10:01AM EDT2022-07-2214.500.000.000.00-1190.00%
LLY220729P003300002022-06-28 12:16PM EDT2022-07-2917.930.000.000.00-220.00%
LLY220805P003300002022-06-28 3:48PM EDT2022-08-0520.000.000.000.00-170.00%
LLY220819P003300002022-07-01 2:58PM EDT2022-08-1920.000.000.000.00-21630.00%
LLY220916P003300002022-07-01 12:55PM EDT2022-09-1625.350.000.000.00-4440.00%
LLY221021P003300002022-07-01 1:23PM EDT2022-10-2129.100.000.000.00-1180.00%
LLY221118P003300002022-06-27 1:28PM EDT2022-11-1827.450.000.000.00-1270.00%
LLY221216P003300002022-06-27 1:27PM EDT2022-12-1629.750.000.000.00--50.00%
LLY230120P003300002022-07-01 12:07PM EDT2023-01-2035.300.000.000.00-190.00%
LLY230317P003300002022-06-27 11:31AM EDT2023-03-1735.100.000.000.00--250.00%
LLY230616P003300002022-07-01 2:35PM EDT2023-06-1642.750.000.000.00-110.00%
LLY240119P003300002022-06-30 9:43AM EDT2024-01-1950.100.000.000.00-110.00%