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:250.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002500002022-11-28 9:35AM EST2022-12-16117.50117.60120.750.00-18121.88%
LLY221230C002500002022-11-18 1:23PM EST2022-12-30112.00118.00122.000.00-1091.63%
LLY230120C002500002022-12-06 2:00PM EST2023-01-20118.00118.60122.15-4.69-3.82%687370.17%
LLY230217C002500002022-11-11 3:32PM EST2023-02-17107.68120.05123.050.00-15361.69%
LLY230317C002500002022-11-30 2:01PM EST2023-03-17118.00120.30123.650.00-101954.19%
LLY230421C002500002022-11-03 12:44PM EST2023-04-21116.95127.75131.450.00-2666.59%
LLY230616C002500002022-11-29 3:45PM EST2023-06-16122.05125.05128.500.00-11350.61%
LLY230915C002500002022-11-22 12:46PM EST2023-09-15121.46129.20132.600.00-1350.52%
LLY240119C002500002022-12-05 11:37AM EST2024-01-19141.04135.35138.400.00-115448.49%
LLY250117C002500002022-11-25 11:13AM EST2025-01-17147.06147.50151.500.00-25244.97%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P002500002022-11-30 2:44PM EST2022-12-090.120.002.130.00--1243.85%
LLY221216P002500002022-12-06 10:06AM EST2022-12-160.050.010.03+0.03+150.00%432980.47%
LLY221223P002500002022-12-05 10:37AM EST2022-12-230.050.000.160.00-911070.70%
LLY221230P002500002022-12-05 1:03PM EST2022-12-300.060.000.500.00-147468.36%
LLY230106P002500002022-12-06 1:55PM EST2023-01-060.120.000.13-0.01-7.69%31551.17%
LLY230120P002500002022-12-05 1:54PM EST2023-01-200.270.010.500.00-32,46250.10%
LLY230217P002500002022-12-06 2:35PM EST2023-02-170.550.400.99-0.16-22.54%310748.76%
LLY230317P002500002022-12-02 11:51AM EST2023-03-171.000.781.530.00-296545.11%
LLY230421P002500002022-12-02 12:15PM EST2023-04-211.741.472.800.00-42144.43%
LLY230616P002500002022-12-01 11:21AM EST2023-06-163.403.053.950.00-176140.78%
LLY230721P002500002022-11-21 3:38PM EST2023-07-215.162.184.750.00--139.42%
LLY230915P002500002022-11-11 3:24PM EST2023-09-158.204.406.250.00-1138.24%
LLY240119P002500002022-12-05 9:45AM EST2024-01-198.007.059.400.00-121636.28%
LLY250117P002500002022-11-07 9:45AM EST2025-01-1718.2713.7017.750.00-11833.63%