Singapore markets open in 7 hours 38 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.62+12.90 (+4.13%)
At close: 04:05PM EDT
324.51 -1.11 (-0.34%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C003400002022-06-24 3:55PM EDT2022-07-011.211.111.50+1.11+1,110.00%592536.52%
LLY220708C003400002022-06-24 1:12PM EDT2022-07-081.641.642.60+0.62+60.78%760430.98%
LLY220715C003400002022-06-24 3:59PM EDT2022-07-154.003.554.35+2.35+142.42%2095,89631.95%
LLY220722C003400002022-06-10 12:10PM EDT2022-07-222.084.405.900.00-1332.45%
LLY220729C003400002022-06-24 3:57PM EDT2022-07-296.155.206.75+4.57+289.24%12731.26%
LLY220819C003400002022-06-24 3:42PM EDT2022-08-1910.149.5511.00+3.54+53.64%5929733.48%
LLY220916C003400002022-06-24 1:44PM EDT2022-09-1614.0012.3515.40+5.82+71.15%33134.53%
LLY221021C003400002022-06-24 10:34AM EDT2022-10-2117.8416.8519.45+5.04+39.38%1019934.51%
LLY221118C003400002022-06-24 11:28AM EDT2022-11-1821.3719.4023.30+5.92+38.32%110035.73%
LLY230120C003400002022-06-24 3:43PM EDT2023-01-2025.5023.5026.85+4.85+23.49%1081,46533.48%
LLY230317C003400002022-06-22 3:10PM EDT2023-03-1722.6528.8531.900.00-304834.30%
LLY230616C003400002022-06-16 12:38PM EDT2023-06-1621.6035.6539.200.00-202535.28%
LLY240119C003400002022-06-10 1:27PM EDT2024-01-1934.8847.5050.850.00-623634.99%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220715P003400002022-06-02 9:54AM EDT2022-07-1539.0017.6518.800.00-8832.23%
LLY220819P003400002022-06-24 2:56PM EDT2022-08-1926.3524.0026.55-9.45-26.40%4835.89%
LLY221118P003400002022-06-24 1:04PM EDT2022-11-1835.2032.9036.30-27.61-43.96%32534.06%
LLY230120P003400002021-11-10 8:01AM EDT2023-01-2085.30101.00105.500.00-2097.64%
LLY240119P003400002022-04-07 10:52AM EDT2024-01-1962.2068.5572.750.00--1839.69%