Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
331.08-2.52 (-0.76%)
At close: 04:03PM EDT
332.28 +1.20 (+0.36%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324C002100002023-03-14 11:10AM EDT2023-03-24115.13119.65122.450.00--1259.13%
LLY230421C002100002023-03-07 3:06PM EDT2023-04-21102.00119.95123.700.00-1381.86%
LLY230519C002100002023-03-03 4:04PM EDT2023-05-19111.30120.65124.450.00-1167.82%
LLY230616C002100002023-02-10 2:42PM EDT2023-06-16138.17106.20109.500.00-150.00%
LLY230915C002100002022-12-21 1:37PM EDT2023-09-15165.95139.10142.750.00--185.53%
LLY240119C002100002023-02-28 12:47PM EDT2024-01-19113.00128.25130.450.00-275548.95%
LLY250117C002100002022-12-21 3:30PM EDT2025-01-17176.66150.50154.500.00--1055.08%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230421P002100002023-03-07 4:50PM EDT2023-04-210.060.000.400.00-124967.29%
LLY230519P002100002023-02-16 10:45AM EDT2023-05-190.310.001.140.00--1857.20%
LLY230616P002100002023-03-20 10:39AM EDT2023-06-160.410.180.680.00-19848.63%
LLY230721P002100002023-03-21 11:30AM EDT2023-07-210.600.340.700.00-17741.33%
LLY230915P002100002023-01-30 10:32AM EDT2023-09-151.480.000.000.00-101512.50%
LLY231020P002100002023-02-27 3:54PM EDT2023-10-202.601.383.300.00--543.09%
LLY240119P002100002023-03-15 12:22PM EDT2024-01-193.601.834.300.00-2883138.66%
LLY240621P002100002023-02-16 4:58PM EDT2024-06-215.604.557.050.00--136.38%
LLY250117P002100002023-03-07 4:00PM EDT2025-01-178.707.309.050.00-11132.69%