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:240.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C002400002022-05-27 3:13PM EDT2022-06-1781.0082.2585.15+8.05+11.03%501,27857.91%
LLY220715C002400002022-05-27 12:10PM EDT2022-07-1580.0082.7586.10+21.43+36.59%16861.01%
LLY221021C002400002022-05-19 3:03PM EDT2022-10-2157.0886.0590.050.00-10210046.28%
LLY221118C002400002022-05-18 1:59PM EDT2022-11-1866.4087.9591.150.00-404544.77%
LLY230120C002400002022-05-23 3:33PM EDT2023-01-2074.4090.9094.350.00-256843.81%
LLY240119C002400002022-05-24 11:15AM EDT2024-01-1988.55104.05107.850.00-341139.90%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220610P002400002022-05-27 3:38PM EDT2022-06-100.170.002.17-0.38-69.09%1493.21%
LLY220617P002400002022-05-27 3:58PM EDT2022-06-170.010.012.27-0.41-97.62%4372376.90%
LLY220624P002400002022-05-16 12:06AM EDT2022-06-242.730.002.470.00--1267.72%
LLY220715P002400002022-05-27 10:38AM EDT2022-07-150.870.702.00-0.30-25.64%315952.17%
LLY221021P002400002022-05-25 10:57AM EDT2022-10-215.472.014.050.00-128039.73%
LLY221118P002400002022-05-24 11:38AM EDT2022-11-188.755.006.850.00-128643.05%
LLY230120P002400002022-05-27 3:59PM EDT2023-01-207.245.758.50-0.96-11.71%31,11939.87%
LLY230217P002400002022-05-17 9:30AM EDT2023-02-1712.456.9010.300.00--340.59%
LLY230317P002400002022-04-27 2:53PM EDT2023-03-1715.267.6511.100.00--539.77%
LLY230616P002400002022-05-20 1:20PM EDT2023-06-1617.6710.8014.300.00-505538.67%
LLY240119P002400002022-05-27 2:03PM EDT2024-01-1917.8015.2517.55-2.60-12.75%430733.94%