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:240.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002400002022-10-26 9:54AM EST2022-12-16119.10124.45127.350.00-100.00%
LLY230120C002400002022-12-06 10:54AM EST2023-01-20131.35129.00131.95+4.65+3.67%241477.14%
LLY230217C002400002022-10-07 8:46AM EST2023-02-1795.15118.50122.250.00-220.00%
LLY230317C002400002022-11-21 9:34AM EST2023-03-17121.50130.15133.250.00-1557.54%
LLY230616C002400002022-11-17 2:52PM EST2023-06-16129.00134.05137.450.00-2552.31%
LLY240119C002400002022-11-11 11:12AM EST2024-01-19125.53143.00146.950.00-337650.22%
LLY250117C002400002022-10-10 8:58AM EST2025-01-17120.100.000.000.00-340.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P002400002022-12-01 9:49AM EST2022-12-090.010.000.010.00-20899143.75%
LLY221216P002400002022-11-30 10:49AM EST2022-12-160.050.000.030.00-151,48885.94%
LLY221223P002400002022-11-30 10:48AM EST2022-12-230.060.000.500.00-10121888.87%
LLY221230P002400002022-12-06 9:52AM EST2022-12-300.090.080.20+0.02+28.57%523869.43%
LLY230106P002400002022-12-06 3:25PM EST2023-01-060.070.050.20-0.05-41.67%149560.25%
LLY230120P002400002022-12-06 2:06PM EST2023-01-200.160.000.350.00-1351,55652.15%
LLY230217P002400002022-12-06 2:18PM EST2023-02-170.580.380.73+0.07+13.73%41450.39%
LLY230317P002400002022-12-06 1:56PM EST2023-03-170.890.451.52+0.09+11.25%44449.00%
LLY230421P002400002022-11-30 1:49PM EST2023-04-211.621.182.600.00-1529847.38%
LLY230616P002400002022-12-05 12:22PM EST2023-06-162.701.703.550.00-110542.98%
LLY230721P002400002022-11-28 1:49PM EST2023-07-213.802.104.200.00--541.27%
LLY230915P002400002022-11-14 9:47AM EST2023-09-157.003.705.000.00-1238.74%
LLY240119P002400002022-12-05 3:41PM EST2024-01-197.096.607.450.00-1534936.23%
LLY250117P002400002022-12-02 3:50PM EST2025-01-1712.2011.8015.850.00-109734.39%