Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:470.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221021C004700002022-08-26 1:10PM EDT2022-10-210.160.002.220.00-7558880.88%
LLY221118C004700002022-09-23 1:06PM EDT2022-11-180.270.000.41+0.05+22.73%1815848.85%
LLY221216C004700002022-09-20 2:22PM EDT2022-12-160.250.000.530.00-4416941.41%
LLY230120C004700002022-09-22 11:08AM EDT2023-01-200.350.022.090.00-231044.26%
LLY230217C004700002022-09-23 10:22AM EDT2023-02-170.900.162.19-0.13-12.62%723840.20%
LLY230317C004700002022-09-09 1:38PM EDT2023-03-171.230.282.290.00-1030537.20%
LLY230421C004700002022-08-23 3:18PM EDT2023-04-212.180.222.870.00-18735.66%
LLY230616C004700002022-08-03 11:25AM EDT2023-06-164.201.543.750.00-1133.70%
LLY240119C004700002022-09-22 2:28PM EDT2024-01-199.259.0012.000.00-514934.85%
LLY250117C004700002022-09-13 9:55AM EDT2025-01-1721.6021.5026.000.00-2235.45%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY221118P004700002022-06-06 9:51AM EDT2022-11-18159.10138.40142.500.00-100.00%
LLY230120P004700002022-06-09 3:04PM EDT2023-01-20163.00139.05141.850.00-100.00%
LLY240119P004700002022-08-04 10:47AM EDT2024-01-19165.35167.00171.500.00--235.84%