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:410.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C004100002022-09-28 3:56PM EDT2022-10-070.160.010.100.00-263172.27%
LLY221021C004100002022-09-28 9:56AM EDT2022-10-210.550.000.740.00-835050.78%
LLY221028C004100002022-09-16 9:53AM EDT2022-10-280.300.000.750.00--149.32%
LLY221104C004100002022-09-27 12:25PM EDT2022-11-040.350.002.500.00-4356.98%
LLY221118C004100002022-09-28 10:15AM EDT2022-11-181.150.052.700.00-210048.91%
LLY221216C004100002022-09-28 9:41AM EDT2022-12-162.300.193.300.00-21440.99%
LLY230120C004100002022-09-30 1:48PM EDT2023-01-203.072.223.65-1.25-28.94%57334.88%
LLY230217C004100002022-09-19 9:31AM EDT2023-02-172.363.005.900.00-103636.04%
LLY230317C004100002022-08-04 10:47AM EDT2023-03-174.601.144.700.00-41030.61%
LLY230421C004100002022-09-28 10:51AM EDT2023-04-2111.356.509.400.00-4635.18%
LLY230616C004100002022-09-09 12:44PM EDT2023-06-169.719.7513.400.00-23635.86%
LLY240119C004100002022-08-26 3:45PM EDT2024-01-1921.2518.4022.000.00-11333.16%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230120P004100002022-04-14 10:34AM EDT2023-01-20112.10117.95122.500.00-2585.92%
LLY230616P004100002022-09-07 11:09AM EDT2023-06-16102.0889.5093.500.00--227.84%