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:210.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C002100002022-05-09 11:17AM EDT2022-06-1779.60111.85115.150.00-11961.72%
LLY220715C002100002022-03-25 11:29AM EDT2022-07-1580.6068.5072.500.00-2180.00%
LLY221021C002100002022-05-16 10:37AM EDT2022-10-21103.20114.05118.000.00--254.47%
LLY221118C002100002022-04-01 11:28AM EDT2022-11-1885.1985.8089.300.00-16160.00%
LLY230120C002100002022-05-11 10:22AM EDT2023-01-20100.20117.25120.350.00-158348.47%
LLY230317C002100002022-05-16 12:06AM EDT2023-03-1789.36118.20122.500.00--647.71%
LLY240119C002100002022-05-23 12:42PM EDT2024-01-19110.15126.75130.200.00-179942.20%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617P002100002022-05-26 1:07PM EDT2022-06-170.190.012.200.00-7772104.20%
LLY220715P002100002022-05-23 12:21PM EDT2022-07-150.430.002.530.00-229370.04%
LLY221021P002100002022-04-27 3:12PM EDT2022-10-215.001.404.200.00-5010453.41%
LLY221118P002100002022-05-20 1:03PM EDT2022-11-184.991.024.200.00-101148.95%
LLY230120P002100002022-05-26 2:04PM EDT2023-01-204.132.595.950.00-856646.39%
LLY230317P002100002022-05-20 3:02PM EDT2023-03-178.143.556.850.00-3343.59%
LLY240119P002100002022-05-27 3:32PM EDT2024-01-1910.3010.0012.65-3.13-23.31%275537.74%