Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.42-1.48 (-0.45%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221007C004200002022-10-05 10:34AM EDT2022-10-070.010.010.030.00-211,77395.31%
LLY221014C004200002022-10-05 9:51AM EDT2022-10-140.080.020.05+0.03+60.00%128354.88%
LLY221021C004200002022-10-04 3:56PM EDT2022-10-210.250.000.750.00-110656.69%
LLY221028C004200002022-10-03 12:47PM EDT2022-10-280.270.030.790.00-622454.15%
LLY221104C004200002022-09-28 9:52AM EDT2022-11-041.050.000.000.00-366012.50%
LLY221118C004200002022-09-30 10:09AM EDT2022-11-180.590.012.500.00-23550.61%
LLY221216C004200002022-10-04 2:09PM EDT2022-12-161.001.001.490.00-155335.25%
LLY230120C004200002022-10-04 2:02PM EDT2023-01-202.080.853.050.00-26134.38%
LLY230217C004200002022-08-11 3:04PM EDT2023-02-172.101.094.650.00-232534.46%
LLY230317C004200002022-09-20 2:14PM EDT2023-03-172.152.825.400.00-11332.84%
LLY230421C004200002022-09-23 10:45AM EDT2023-04-213.105.507.550.00-1133.27%
LLY230616C004200002022-10-03 11:02AM EDT2023-06-168.538.1511.250.00-2534.03%
LLY240119C004200002022-08-25 3:46PM EDT2024-01-1920.0016.8520.000.00-18632.05%
LLY250117C004200002022-09-22 11:03AM EDT2025-01-1731.0038.5041.500.00--135.55%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021P004200002022-09-29 10:55AM EDT2022-10-2190.6690.7593.350.00--058.74%
LLY230120P004200002022-04-08 11:08AM EDT2023-01-20113.30123.65126.850.00-11887.66%
LLY240119P004200002022-08-29 1:42PM EDT2024-01-19114.1595.5099.950.00--022.44%