Singapore markets open in 4 hours 43 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.20+0.12 (+0.03%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202C003500002022-12-01 12:31PM EST2022-12-0221.2520.2522.80+2.62+14.06%116750.05%
LLY221209C003500002022-12-01 11:25AM EST2022-12-0921.8021.1023.90+5.10+30.54%216543.76%
LLY221216C003500002022-12-01 2:05PM EST2022-12-1623.5023.3525.65+0.70+3.07%2679840.64%
LLY221223C003500002022-12-01 11:07AM EST2022-12-2324.8524.4527.45+5.40+27.76%51740.00%
LLY221230C003500002022-11-28 12:16PM EST2022-12-3026.7524.5528.150.00-32037.02%
LLY230120C003500002022-12-01 2:48PM EST2023-01-2030.9029.4031.40+0.90+3.00%271,43835.25%
LLY230217C003500002022-11-30 3:15PM EST2023-02-1732.1033.4535.600.00-257235.14%
LLY230317C003500002022-12-01 12:31PM EST2023-03-1738.8037.5539.85+6.60+20.50%129235.98%
LLY230421C003500002022-11-30 11:29AM EST2023-04-2138.9042.8045.550.00-16537.87%
LLY230616C003500002022-11-25 10:21AM EST2023-06-1646.1249.8552.300.00-120538.66%
LLY230915C003500002022-11-14 9:47AM EST2023-09-1543.5057.3060.000.00-59938.20%
LLY240119C003500002022-12-01 9:35AM EST2024-01-1971.0067.5071.35+6.50+10.08%130639.50%
LLY250117C003500002022-11-21 2:02PM EST2025-01-1785.8088.5091.700.00-346838.89%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P003500002022-12-01 2:20PM EST2022-12-020.100.100.15-0.20-66.67%560243.26%
LLY221209P003500002022-12-01 12:23PM EST2022-12-090.770.560.90-0.33-30.00%4023130.37%
LLY221216P003500002022-12-01 2:49PM EST2022-12-162.612.472.80-0.19-6.79%6471433.33%
LLY221223P003500002022-12-01 2:42PM EST2022-12-234.132.615.00-1.52-26.90%108035.83%
LLY221230P003500002022-12-01 1:56PM EST2022-12-304.572.865.85-1.67-26.76%92133.89%
LLY230120P003500002022-12-01 10:03AM EST2023-01-206.486.757.55-1.62-20.00%11,14329.71%
LLY230217P003500002022-12-01 2:03PM EST2023-02-1711.0510.9511.70-0.40-3.49%1896430.80%
LLY230317P003500002022-11-30 10:30AM EST2023-03-1717.4513.8014.900.00-101,23930.90%
LLY230421P003500002022-11-30 3:44PM EST2023-04-2119.9016.9518.500.00-311731.08%
LLY230616P003500002022-11-30 2:05PM EST2023-06-1623.5022.1023.000.00-110130.76%
LLY230915P003500002022-11-11 12:50PM EST2023-09-1539.6526.7529.200.00-13930.49%
LLY240119P003500002022-12-01 12:37PM EST2024-01-1933.5332.9535.00-2.17-6.08%1038329.35%
LLY250117P003500002022-12-01 2:11PM EST2025-01-1747.4345.9049.00-2.57-5.14%44428.30%