Canada markets close in 5 hours 43 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
337.94+2.07 (+0.62%)
As of 10:17AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:230.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331C002300002023-03-27 9:32AM EDT2023-03-3194.50106.75109.100.00-12306.35%
LLY230421C002300002023-03-28 11:24AM EDT2023-04-21106.75107.90110.850.00-7894.26%
LLY230519C002300002023-03-20 10:20AM EDT2023-05-19105.50108.50111.150.00--267.08%
LLY230915C002300002023-03-13 9:45AM EDT2023-09-15101.00111.50114.750.00-11251.69%
LLY240119C002300002023-01-19 2:28PM EDT2024-01-19133.16110.35113.150.00-63236.07%
LLY250117C002300002023-02-17 10:58AM EDT2025-01-17124.00117.75121.500.00-11233.53%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331P002300002023-03-06 4:46PM EDT2023-03-310.040.000.750.00-11252.34%
LLY230406P002300002023-03-08 4:04PM EDT2023-04-060.050.002.130.00--11150.68%
LLY230421P002300002023-03-28 12:33PM EDT2023-04-210.050.000.100.00-131557.81%
LLY230519P002300002023-02-24 12:49PM EDT2023-05-190.650.051.230.00-1354.44%
LLY230616P002300002023-03-30 9:33AM EDT2023-06-160.660.370.70-0.04-5.71%232544.43%
LLY230721P002300002023-03-21 10:11AM EDT2023-07-211.100.651.250.00-19741.19%
LLY230915P002300002023-03-24 3:09PM EDT2023-09-152.550.693.500.00-36842.66%
LLY231020P002300002023-02-28 1:05PM EDT2023-10-204.501.703.350.00--138.40%
LLY240119P002300002023-03-13 11:52AM EDT2024-01-195.453.655.900.00-15037.48%
LLY240621P002300002023-03-06 12:58PM EDT2024-06-218.306.708.850.00-3534.69%
LLY250117P002300002023-03-08 2:56PM EDT2025-01-1712.409.1511.500.00-37431.49%