Canada markets open in 9 hours

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
335.87-1.78 (-0.53%)
At close: 04:03PM EDT
335.87 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:220.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230421C002200002023-02-13 3:41PM EDT2023-04-21127.80108.50112.500.00-230.00%
LLY230616C002200002022-12-22 12:22PM EDT2023-06-16152.00126.85130.500.00-11101.61%
LLY230721C002200002023-02-03 12:14PM EDT2023-07-21124.42101.90104.550.00-110.00%
LLY230915C002200002023-01-20 3:26PM EDT2023-09-15129.75113.25116.600.00-8833.07%
LLY240119C002200002023-03-29 3:07PM EDT2024-01-19124.00123.85126.10+20.95+20.33%11,00148.29%
LLY250117C002200002023-02-02 11:06AM EDT2025-01-17129.00119.35123.000.00-1328.62%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230406P002200002023-02-28 11:40AM EDT2023-04-060.100.002.130.00--2163.53%
LLY230414P002200002023-03-10 2:34PM EDT2023-04-140.070.002.130.00--28115.63%
LLY230421P002200002023-03-28 3:05PM EDT2023-04-210.020.020.040.00-811860.16%
LLY230428P002200002023-03-17 3:41PM EDT2023-04-280.170.000.350.00-1314163.87%
LLY230519P002200002023-03-21 12:14PM EDT2023-05-190.230.002.260.00-1965.50%
LLY230616P002200002023-03-23 1:14PM EDT2023-06-160.550.050.640.00-3438647.56%
LLY230721P002200002023-03-24 2:56PM EDT2023-07-210.800.050.800.00-116841.13%
LLY230915P002200002023-03-10 3:26PM EDT2023-09-152.001.241.990.00-316140.30%
LLY231020P002200002023-02-28 11:53AM EDT2023-10-203.551.843.000.00--440.37%
LLY240119P002200002023-03-21 9:43AM EDT2024-01-193.903.404.250.00-117136.76%
LLY240621P002200002023-02-17 2:09PM EDT2024-06-217.105.508.200.00-1136.33%
LLY250117P002200002023-02-28 10:33AM EDT2025-01-1710.607.9510.350.00-11032.50%