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:250.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220617C002500002022-05-27 2:22PM EDT2022-06-1769.5572.3575.45+13.80+24.75%1093556.40%
LLY220715C002500002022-05-26 1:49PM EDT2022-07-1563.7372.9576.750.00-341257.87%
LLY221021C002500002022-05-24 10:14AM EDT2022-10-2164.0077.8580.950.00-14943.70%
LLY221118C002500002022-05-23 3:44PM EDT2022-11-1875.0079.0082.70+12.19+19.41%2443.40%
LLY230120C002500002022-05-27 3:25PM EDT2023-01-2082.0082.4586.00+12.60+18.16%21,05742.26%
LLY230317C002500002022-05-10 2:47PM EDT2023-03-1783.0085.4588.80+25.87+45.28%11241.64%
LLY230616C002500002022-04-05 9:36AM EDT2023-06-1663.450.000.000.00--10.00%
LLY240119C002500002022-05-26 10:30AM EDT2024-01-1989.0096.6599.700.00-216738.27%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603P002500002022-05-25 9:42AM EDT2022-06-030.100.002.130.00-1113116.36%
LLY220610P002500002022-05-23 12:53PM EDT2022-06-100.680.002.200.00-1282.84%
LLY220617P002500002022-05-27 3:56PM EDT2022-06-170.320.190.50-0.15-31.91%164,07954.64%
LLY220624P002500002022-05-25 10:16AM EDT2022-06-240.620.002.580.00-1560.63%
LLY220715P002500002022-05-27 1:42PM EDT2022-07-150.900.751.74-0.85-48.57%534249.10%
LLY220819P002500002022-05-27 10:13AM EDT2022-08-192.801.542.91-0.90-24.32%1442.79%
LLY221021P002500002022-05-27 3:23PM EDT2022-10-214.803.505.40-1.20-20.00%3244439.02%
LLY221118P002500002022-05-27 12:57PM EDT2022-11-186.755.408.30-0.80-10.60%13241.69%
LLY230120P002500002022-05-26 2:03PM EDT2023-01-2010.007.7010.250.00-687038.86%
LLY230217P002500002022-05-17 9:30AM EDT2023-02-1714.508.3511.600.00-2738.70%
LLY230317P002500002022-05-16 10:57AM EDT2023-03-1715.489.2013.250.00-54339.00%
LLY230616P002500002022-05-26 2:30PM EDT2023-06-1615.8212.9016.900.00-53738.14%
LLY240119P002500002022-05-27 3:48PM EDT2024-01-1919.5017.7520.15-4.69-19.39%18033.29%