Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.34+3.56 (+1.07%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C003800002022-10-03 10:32AM EDT2022-10-070.050.000.000.00-6625.00%
LLY221014C003800002022-10-05 12:16PM EDT2022-10-140.250.000.000.00-1212.50%
LLY221021C003800002022-09-29 11:47AM EDT2022-10-211.090.000.000.00-224712.50%
LLY221028C003800002022-10-04 2:15PM EDT2022-10-280.490.000.000.00-307212.50%
LLY221104C003800002022-10-04 11:08AM EDT2022-11-040.750.000.000.00-2212.50%
LLY221111C003800002022-09-29 10:23AM EDT2022-11-112.600.000.000.00--46.25%
LLY221118C003800002022-10-05 1:10PM EDT2022-11-182.140.000.000.00-11,6796.25%
LLY221216C003800002022-09-29 9:46AM EDT2022-12-165.800.000.000.00-24496.25%
LLY230120C003800002022-10-04 3:20PM EDT2023-01-206.000.000.000.00-14056.25%
LLY230217C003800002022-10-05 9:33AM EDT2023-02-179.000.000.000.00-2643.13%
LLY230317C003800002022-10-04 2:03PM EDT2023-03-1711.200.000.000.00-163.13%
LLY230421C003800002022-10-04 2:03PM EDT2023-04-2113.250.000.000.00-123.13%
LLY230616C003800002022-10-04 3:00PM EDT2023-06-1619.150.000.000.00-72743.13%
LLY230915C003800002022-10-04 3:00PM EDT2023-09-1526.000.000.000.00-4273.13%
LLY240119C003800002022-09-28 3:29PM EDT2024-01-1937.600.000.000.00-49723.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P003800002022-06-28 9:47AM EDT2022-10-2160.1052.1555.150.00-1184.89%
LLY221118P003800002022-09-23 3:04PM EDT2022-11-1870.200.000.000.00-110.00%
LLY221216P003800002022-09-23 10:53AM EDT2022-12-1668.500.000.000.00-911210.00%
LLY230120P003800002021-11-10 8:01AM EDT2023-01-20123.35137.55141.100.00---154.23%
LLY230317P003800002022-07-19 1:25PM EDT2023-03-1765.8569.1071.200.00--647.91%
LLY230421P003800002022-09-22 3:25PM EDT2023-04-2174.500.000.000.00--10.00%
LLY240119P003800002022-08-31 11:38AM EDT2024-01-1987.6073.5076.000.00--031.42%