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:230.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C002300002022-05-19 3:03PM EDT2022-06-1759.0891.9595.750.00-10036370.36%
LLY220715C002300002022-05-20 3:29PM EDT2022-07-1567.4592.5096.000.00-411352.12%
LLY221021C002300002022-05-16 10:13AM EDT2022-10-2183.9095.2599.300.00-2349.00%
LLY221118C002300002022-04-07 10:13AM EDT2022-11-1889.2573.0076.800.00-110.00%
LLY230120C002300002022-05-26 2:24PM EDT2023-01-2091.0099.10103.000.00-435945.60%
LLY230317C002300002022-05-16 12:06AM EDT2023-03-1773.76100.90105.500.00--644.88%
LLY240119C002300002022-05-05 3:59PM EDT2024-01-1985.83111.35115.000.00-101340.56%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220610P002300002022-05-16 12:06AM EDT2022-06-101.000.002.150.00--1103.96%
LLY220617P002300002022-05-27 10:08AM EDT2022-06-170.210.050.63-0.13-38.24%194569.48%
LLY220701P002300002022-05-24 9:34AM EDT2022-07-010.950.002.580.00-2268.24%
LLY220715P002300002022-05-26 9:52AM EDT2022-07-151.460.601.350.00-2025654.52%
LLY221021P002300002022-05-27 11:30AM EDT2022-10-213.221.374.30-4.41-57.80%27344.73%
LLY221118P002300002022-05-20 3:02PM EDT2022-11-186.932.505.750.00-31844.76%
LLY230120P002300002022-05-26 12:26PM EDT2023-01-207.154.207.700.00-674142.28%
LLY230317P002300002022-05-16 10:13AM EDT2023-03-1710.406.009.650.00-83441.26%
LLY230616P002300002022-05-20 1:20PM EDT2023-06-1614.948.9512.100.00-505039.35%
LLY240119P002300002022-05-18 3:24PM EDT2024-01-1919.3012.7516.900.00-21836.26%