Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
319.85-4.38 (-1.35%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701C003500002022-07-01 10:36AM EDT2022-07-010.180.001.74+0.03+20.00%165125.98%
LLY220708C003500002022-06-30 2:28PM EDT2022-07-080.300.061.690.00-31153.52%
LLY220715C003500002022-06-30 1:37PM EDT2022-07-150.960.510.87-0.43-30.94%21,05232.52%
LLY220722C003500002022-07-01 10:14AM EDT2022-07-221.490.532.03-0.47-23.98%46934.19%
LLY220729C003500002022-07-01 10:22AM EDT2022-07-292.510.723.30-1.02-28.90%11935.27%
LLY220805C003500002022-06-30 12:30PM EDT2022-08-054.502.744.900.00-32937.07%
LLY220819C003500002022-07-01 11:16AM EDT2022-08-196.104.506.30+0.05+0.83%155835.17%
LLY220916C003500002022-07-01 9:57AM EDT2022-09-169.528.309.60-1.48-13.45%35434.67%
LLY221021C003500002022-06-30 3:56PM EDT2022-10-2113.1111.6013.500.00-2260134.81%
LLY221118C003500002022-06-29 10:03AM EDT2022-11-1815.5013.5016.450.00-126635.09%
LLY221216C003500002022-06-30 10:18AM EDT2022-12-1618.0016.3018.800.00-11934.87%
LLY230120C003500002022-07-01 11:37AM EDT2023-01-2020.5018.9520.70-0.25-1.20%2233733.79%
LLY230217C003500002022-05-26 2:52PM EDT2023-02-1720.2522.2025.250.00-11336.25%
LLY230317C003500002022-06-21 11:55AM EDT2023-03-1716.0522.5525.800.00-1834.76%
LLY230616C003500002022-06-29 1:05PM EDT2023-06-1632.5029.9532.100.00-11634.99%
LLY240119C003500002022-06-27 11:52AM EDT2024-01-1946.1540.5544.900.00-1621235.55%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220701P003500002022-06-24 3:40PM EDT2022-07-0126.0628.6532.300.00-10101.27%
LLY220708P003500002022-06-30 3:31PM EDT2022-07-0825.4028.8031.800.00-3453.15%
LLY220715P003500002022-06-24 12:05PM EDT2022-07-1526.4029.2031.700.00-1138.09%
LLY220819P003500002022-06-30 9:55AM EDT2022-08-1933.8034.2036.850.00-10536.20%
LLY220916P003500002022-07-01 9:54AM EDT2022-09-1637.5036.8539.80+3.50+10.29%136834.78%
LLY221216P003500002022-06-27 10:14AM EDT2022-12-1640.3544.3046.750.00--232.25%
LLY240119P003500002022-06-27 1:27PM EDT2024-01-1958.0061.8565.850.00-13929.80%