Canada markets open in 6 hours 50 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
365.25+3.53 (+0.98%)
At close: 01:00PM EST
365.46 +0.21 (+0.06%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002000002022-10-25 1:20PM EST2022-12-16151.73160.35164.000.00-200.00%
LLY230120C002000002022-11-23 1:42PM EST2023-01-20163.400.000.000.00-100.00%
LLY230217C002000002022-11-02 9:25AM EST2023-02-17158.150.000.000.00-100.00%
LLY230317C002000002022-11-14 9:45AM EST2023-03-17154.300.000.000.00-100.00%
LLY230421C002000002022-09-22 2:39PM EST2023-04-21117.00143.70146.900.00--10.00%
LLY230616C002000002022-11-11 12:10PM EST2023-06-16154.000.000.000.00-200.00%
LLY240119C002000002022-11-14 3:57PM EST2024-01-19168.530.000.000.00-4000.00%
LLY250117C002000002022-11-16 10:51AM EST2025-01-17175.930.000.000.00-200.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P002000002022-11-23 12:38PM EST2022-12-020.010.000.000.00-15050.00%
LLY221209P002000002022-11-15 1:32PM EST2022-12-090.080.000.000.00-2050.00%
LLY221216P002000002022-11-25 10:37AM EST2022-12-160.030.000.000.00-1050.00%
LLY221223P002000002022-11-11 2:01PM EST2022-12-230.220.000.000.00-291050.00%
LLY221230P002000002022-11-21 1:25PM EST2022-12-300.250.000.000.00-1050.00%
LLY230120P002000002022-11-23 1:57PM EST2023-01-200.130.000.000.00-4025.00%
LLY230217P002000002022-09-28 9:46AM EST2023-02-171.800.301.060.00-14363.48%
LLY230317P002000002022-11-16 1:27PM EST2023-03-170.220.000.000.00-4025.00%
LLY230421P002000002022-10-20 1:31PM EST2023-04-212.060.231.710.00--150.59%
LLY230616P002000002022-11-17 3:12PM EST2023-06-161.450.000.000.00-20012.50%
LLY230915P002000002022-11-11 11:25AM EST2023-09-152.800.000.000.00-2012.50%
LLY240119P002000002022-11-14 9:43AM EST2024-01-194.740.000.000.00-2012.50%
LLY250117P002000002022-11-16 3:35PM EST2025-01-1710.000.000.000.00-106.25%