Canada markets open in 6 hours 46 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:220.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230120C002200002022-11-21 11:24AM EST2023-01-20142.550.000.000.00-100.00%
LLY230217C002200002022-11-09 10:46AM EST2023-02-17150.240.000.000.00-1600.00%
LLY230317C002200002022-11-11 12:12PM EST2023-03-17132.190.000.000.00-100.00%
LLY230421C002200002022-11-11 9:57AM EST2023-04-21143.850.000.000.00--00.00%
LLY230616C002200002022-10-27 2:59PM EST2023-06-16142.85149.60152.500.00--054.80%
LLY240119C002200002022-11-17 2:12PM EST2024-01-19155.600.000.000.00-100.00%
LLY250117C002200002022-11-18 11:39AM EST2025-01-17164.990.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P002200002022-11-21 3:15PM EST2022-12-020.020.000.000.00-45050.00%
LLY221209P002200002022-11-17 12:27PM EST2022-12-090.040.000.000.00-7050.00%
LLY221216P002200002022-11-25 10:39AM EST2022-12-160.050.000.000.00-36050.00%
LLY221223P002200002022-11-25 12:57PM EST2022-12-230.160.000.000.00-26050.00%
LLY221230P002200002022-11-23 9:49AM EST2022-12-300.220.000.000.00-24025.00%
LLY230120P002200002022-11-23 12:58PM EST2023-01-200.120.000.000.00-90025.00%
LLY230217P002200002022-11-10 3:43PM EST2023-02-170.570.000.000.00-1025.00%
LLY230317P002200002022-11-23 11:50AM EST2023-03-170.990.000.000.00-6012.50%
LLY230421P002200002022-11-11 12:29PM EST2023-04-211.600.000.000.00-10012.50%
LLY230616P002200002022-11-21 10:57AM EST2023-06-162.330.000.000.00-1012.50%
LLY230915P002200002022-11-23 11:54AM EST2023-09-153.500.000.000.00-50012.50%
LLY240119P002200002022-11-18 11:13AM EST2024-01-196.100.000.000.00-3012.50%
LLY250117P002200002022-11-22 9:44AM EST2025-01-1711.000.000.000.00--06.25%