Singapore markets close in 4 hours 34 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
370.33-0.75 (-0.20%)
At close: 04:03PM EST
366.00 -4.33 (-1.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:355.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202C003550002022-12-01 3:01PM EST2022-12-0216.2013.5017.35+0.20+1.25%43695.73%
LLY221209C003550002022-12-01 3:09PM EST2022-12-0918.1015.5517.95+5.70+45.97%31737.70%
LLY221216C003550002022-11-30 3:45PM EST2022-12-1617.6718.3521.300.00-511641.35%
LLY221223C003550002022-11-30 9:30AM EST2022-12-2318.8519.1023.500.00-53941.03%
LLY221230C003550002022-12-01 11:33AM EST2022-12-3021.8520.0024.50+2.90+15.30%6438.41%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221202P003550002022-12-01 3:28PM EST2022-12-020.150.100.65-0.37-71.15%6726656.74%
LLY221209P003550002022-12-01 1:01PM EST2022-12-091.090.941.43-0.52-32.30%310429.71%
LLY221216P003550002022-12-01 1:22PM EST2022-12-163.753.604.10-0.65-14.77%372533.91%
LLY221223P003550002022-12-01 1:58PM EST2022-12-235.203.756.90-1.01-16.26%8637.10%
LLY221230P003550002022-12-01 1:58PM EST2022-12-305.693.857.35-0.93-14.05%7833.54%
LLY230106P003550002022-12-01 10:25AM EST2023-01-066.584.608.30-2.49-27.45%2332.40%