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:220.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C002200002022-05-26 1:08PM EDT2022-06-1792.00101.65105.600.00-19870.51%
LLY220715C002200002022-05-23 10:59AM EDT2022-07-1584.90102.65105.800.00-22258.11%
LLY221021C002200002022-04-05 3:48PM EDT2022-10-2176.7075.5578.500.00-15150.00%
LLY230120C002200002022-05-23 9:53AM EDT2023-01-2092.05108.15111.700.00-11,67147.33%
LLY230317C002200002022-04-07 10:34AM EDT2023-03-1799.9085.6089.950.00-330.00%
LLY240119C002200002022-05-27 3:48PM EDT2024-01-19119.30118.65122.35+8.35+7.53%23341.25%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220610P002200002022-05-26 2:37PM EDT2022-06-100.050.000.200.00-306083.59%
LLY220617P002200002022-05-26 2:07PM EDT2022-06-170.110.101.00-0.15-57.69%11,08185.55%
LLY220715P002200002022-05-23 12:21PM EDT2022-07-150.580.051.830.00-391560.67%
LLY221021P002200002022-05-26 2:31PM EDT2022-10-213.101.704.200.00-432649.00%
LLY221118P002200002022-05-27 10:24AM EDT2022-11-183.181.815.05-1.63-33.89%5025547.33%
LLY230120P002200002022-05-26 2:04PM EDT2023-01-205.104.356.550.00-81,32743.93%
LLY230217P002200002022-05-26 11:12AM EDT2023-02-176.804.006.950.00-2242.34%
LLY230317P002200002022-05-20 3:02PM EDT2023-03-179.674.908.200.00-3542.56%
LLY240119P002200002022-05-13 10:30AM EDT2024-01-1917.7810.9514.700.00-23937.05%