Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
368.54-0.75 (-0.20%)
At close: 04:03PM EST
369.40 +0.86 (+0.23%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
Strike:230.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002300002022-10-07 2:40PM EST2022-12-1697.00125.75129.500.00-420.00%
LLY221223C002300002022-11-15 9:34AM EST2022-12-23125.00137.50141.500.00-11118.80%
LLY230120C002300002022-11-25 11:18AM EST2023-01-20136.30138.85141.900.00-128982.59%
LLY230217C002300002022-09-23 8:55AM EST2023-02-1787.50113.45116.650.00-230.00%
LLY230317C002300002022-07-11 1:53PM EST2023-03-17108.0081.0584.450.00-15210.00%
LLY230421C002300002022-08-19 8:36AM EST2023-04-21101.0087.3090.500.00-110.00%
LLY230915C002300002022-09-26 10:20AM EST2023-09-1597.00137.25141.000.00--135.03%
LLY240119C002300002022-11-22 1:26PM EST2024-01-19144.58151.60154.950.00-12851.22%
LLY250117C002300002022-12-06 9:34AM EST2025-01-17163.50162.50165.95-0.29-0.18%11146.48%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P002300002022-11-30 2:13PM EST2022-12-090.010.000.010.00-651,165156.25%
LLY221216P002300002022-11-30 10:23AM EST2022-12-160.030.000.030.00-17393.75%
LLY221223P002300002022-11-23 12:56PM EST2022-12-230.110.002.130.00-15629121.05%
LLY221230P002300002022-11-30 9:46AM EST2022-12-300.080.000.090.00-34166.80%
LLY230106P002300002022-11-30 3:52PM EST2023-01-060.130.002.210.00--190.23%
LLY230120P002300002022-11-16 12:27PM EST2023-01-200.550.000.430.00-21,31058.30%
LLY230217P002300002022-11-28 10:07AM EST2023-02-170.490.000.000.00-142525.00%
LLY230317P002300002022-11-18 9:47AM EST2023-03-171.020.401.130.00-13950.20%
LLY230421P002300002022-10-19 10:03AM EST2023-04-213.450.442.970.00-5752.83%
LLY230616P002300002022-12-06 11:19AM EST2023-06-162.301.102.72-0.90-28.13%38443.57%
LLY230721P002300002022-11-23 12:57PM EST2023-07-213.152.153.350.00--242.08%
LLY230915P002300002022-09-29 11:00AM EST2023-09-158.695.057.250.00--1046.45%
LLY240119P002300002022-10-26 11:00AM EST2024-01-198.104.957.750.00-2039.44%
LLY250117P002300002022-12-05 3:56PM EST2025-01-1712.0010.0013.90+2.00+20.00%33634.99%