Singapore markets close in 5 hours 52 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.10+3.60 (+1.17%)
At close: 04:04PM EDT
333.00 +21.90 (+7.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003400002022-09-27 3:16PM EDT2022-09-300.340.010.82+0.01+3.03%128061.08%
LLY221007C003400002022-09-27 3:59PM EDT2022-10-071.000.881.21-0.50-33.33%62643.36%
LLY221014C003400002022-09-27 9:53AM EDT2022-10-141.971.212.10-0.04-1.99%943239.32%
LLY221021C003400002022-09-27 2:58PM EDT2022-10-213.151.603.25+0.61+24.02%42,11038.62%
LLY221028C003400002022-09-27 11:22AM EDT2022-10-283.711.764.70+0.61+19.68%31439.41%
LLY221104C003400002022-09-27 1:11PM EDT2022-11-044.833.006.50-0.64-11.70%2141.17%
LLY221118C003400002022-09-27 2:41PM EDT2022-11-187.004.858.05+1.25+21.74%3088939.08%
LLY221216C003400002022-09-27 3:32PM EDT2022-12-167.507.7510.55-0.20-2.60%413136.33%
LLY230120C003400002022-09-27 1:43PM EDT2023-01-2011.8510.9012.850.00-141,83733.88%
LLY230217C003400002022-09-23 11:44AM EDT2023-02-1716.5013.6017.500.00-13836.69%
LLY230317C003400002022-09-23 1:22PM EDT2023-03-1718.9916.0020.000.00-57336.59%
LLY230421C003400002022-09-23 10:43AM EDT2023-04-2123.5619.5022.850.00-1136.45%
LLY230616C003400002022-09-27 2:41PM EDT2023-06-1626.9024.5527.70+2.90+12.08%311336.99%
LLY230915C003400002022-09-22 3:17PM EDT2023-09-1531.3731.5035.450.00--238.24%
LLY240119C003400002022-09-22 1:26PM EDT2024-01-1939.2239.9043.850.00-228038.74%
LLY250117C003400002022-09-26 2:21PM EDT2025-01-1758.5058.0062.450.00-8939.10%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930P003400002022-09-16 1:53PM EDT2022-09-3032.0627.0031.500.00-1158.98%
LLY221021P003400002022-09-23 10:47AM EDT2022-10-2129.9029.1532.700.00-612141.04%
LLY221118P003400002022-09-27 12:00PM EDT2022-11-1835.9033.0036.60+0.61+1.73%295438.23%
LLY221216P003400002022-07-25 2:54PM EDT2022-12-1631.4031.2033.950.00-11125.32%
LLY230120P003400002022-09-15 3:29PM EDT2023-01-2039.8536.8539.650.00-4830.63%
LLY230317P003400002022-09-08 1:32PM EDT2023-03-1742.3541.0044.950.00-83831.79%
LLY230616P003400002022-08-05 10:18AM EDT2023-06-1654.5053.0056.600.00-362437.02%
LLY240119P003400002022-08-18 3:43PM EDT2024-01-1956.0555.5058.900.00-49529.01%