Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.48+10.02 (+3.20%)
At close: 04:03PM EDT
324.60 +1.12 (+0.35%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C002000002022-05-13 3:17PM EDT2022-06-1792.00122.05125.500.00-1594.43%
LLY220715C002000002022-04-05 2:04PM EDT2022-07-1593.8090.8594.850.00-150.00%
LLY221021C002000002022-05-16 3:04PM EDT2022-10-21104.30123.65127.600.00-41058.03%
LLY221118C002000002022-04-14 2:20PM EDT2022-11-18106.5094.5098.600.00-230.00%
LLY230120C002000002022-05-27 12:41PM EDT2023-01-20127.00126.25129.40+12.80+11.21%335150.40%
LLY230317C002000002022-03-22 10:12AM EDT2023-03-1792.0095.8598.850.00--10.00%
LLY240119C002000002022-05-16 10:42AM EDT2024-01-19122.45134.05138.450.00-7931943.51%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603P002000002022-05-20 9:42AM EDT2022-06-030.100.002.130.00-55212.21%
LLY220617P002000002022-05-25 9:46AM EDT2022-06-170.320.000.300.00-111,20386.52%
LLY220715P002000002022-05-27 3:38PM EDT2022-07-150.400.270.80-0.10-20.00%1644066.68%
LLY221021P002000002022-05-26 2:21PM EDT2022-10-212.250.153.900.00-21957.23%
LLY221118P002000002022-05-26 12:11PM EDT2022-11-183.000.404.400.00-51554.13%
LLY230120P002000002022-05-26 10:20AM EDT2023-01-204.002.414.300.00-102,50246.10%
LLY230217P002000002022-05-26 3:21PM EDT2023-02-175.002.275.400.00-101146.44%
LLY230317P002000002022-04-22 3:51PM EDT2023-03-177.275.108.150.00-1050.09%
LLY240119P002000002022-05-18 2:05PM EDT2024-01-1912.087.6511.450.00-133739.32%