Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.46+0.59 (+0.19%)
At close: 04:04PM EDT
311.00 -0.46 (-0.15%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220930C003700002022-09-23 2:08PM EDT2022-09-300.200.011.15+0.07+53.85%13772.02%
LLY221007C003700002022-09-22 1:16PM EDT2022-10-070.250.001.710.00-353655.05%
LLY221021C003700002022-09-22 3:33PM EDT2022-10-210.620.081.760.00-265646.00%
LLY221118C003700002022-09-22 3:39PM EDT2022-11-181.901.503.100.00-936238.04%
LLY221216C003700002022-09-22 3:30PM EDT2022-12-163.402.294.650.00-26135.36%
LLY230120C003700002022-09-23 3:45PM EDT2023-01-205.803.606.35+0.55+10.48%640933.21%
LLY230217C003700002022-09-15 9:32AM EDT2023-02-178.006.4010.400.00-17036.51%
LLY230317C003700002022-09-22 1:25PM EDT2023-03-179.038.1512.300.00-1112936.10%
LLY230421C003700002022-09-21 3:39PM EDT2023-04-218.0011.5515.000.00-11136.24%
LLY230616C003700002022-09-22 1:42PM EDT2023-06-1615.1915.9519.000.00-15836.36%
LLY230915C003700002022-09-08 11:42AM EDT2023-09-1522.4521.6025.000.00--2536.57%
LLY240119C003700002022-09-23 9:34AM EDT2024-01-1927.2029.2032.50+2.18+8.71%818936.84%
LLY250117C003700002022-09-12 3:35PM EDT2025-01-1747.5546.0051.000.00--137.65%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P003700002022-06-27 10:35AM EDT2023-01-2053.7552.1056.000.00-11360.00%
LLY230317P003700002022-08-04 12:06PM EDT2023-03-1771.8072.1075.400.00--242.14%
LLY230616P003700002022-08-04 12:06PM EDT2023-06-1675.6075.0078.550.00--137.42%
LLY240119P003700002022-08-04 10:11AM EDT2024-01-1982.9581.1584.750.00-2232.35%