Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.35-6.66 (-2.02%)
At close: 04:03PM EDT
323.60 +0.25 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C003600002022-09-30 3:13PM EDT2022-10-211.410.971.74-0.81-36.49%7166238.40%
LLY221118C003600002022-09-30 3:44PM EDT2022-11-184.604.404.95-1.49-24.47%2755535.46%
LLY221216C003600002022-09-30 10:25AM EDT2022-12-167.406.858.05-4.00-35.09%311434.81%
LLY230120C003600002022-09-30 11:31AM EDT2023-01-2011.159.7512.15-3.15-22.03%51,14135.40%
LLY230217C003600002022-09-29 2:10PM EDT2023-02-1716.3212.9515.700.00-13536.48%
LLY230317C003600002022-09-23 2:43PM EDT2023-03-1716.4315.0017.85+3.88+30.92%13635.89%
LLY230421C003600002022-09-28 10:42AM EDT2023-04-2126.7117.8521.200.00-1236.28%
LLY230616C003600002022-09-29 2:58PM EDT2023-06-1627.4922.7026.450.00-12337.06%
LLY230915C003600002022-09-28 1:41PM EDT2023-09-1536.0029.5033.350.00-1337.40%
LLY240119C003600002022-09-30 12:25PM EDT2024-01-1940.6539.0041.90-1.75-4.13%2221337.88%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221014P003600002022-09-09 11:46AM EDT2022-10-1442.5334.8538.000.00-1144.39%
LLY221021P003600002022-09-28 11:53AM EDT2022-10-2124.8535.3538.250.00-4437.50%
LLY221118P003600002022-09-29 9:57AM EDT2022-11-1832.9038.0041.400.00-282934.89%
LLY221216P003600002022-08-29 10:54AM EDT2022-12-1654.9032.3034.900.00-1490.00%
LLY230120P003600002022-09-30 11:17AM EDT2023-01-2043.4943.0045.60+7.68+21.45%101330.31%
LLY240119P003600002022-08-23 10:39AM EDT2024-01-1967.5068.5571.900.00-2533.38%