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:260.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603C002600002022-05-27 3:08PM EDT2022-06-0360.4862.0064.75+18.06+42.57%122105.81%
LLY220617C002600002022-05-27 1:48PM EDT2022-06-1759.7362.4565.40+5.96+11.08%31,50467.51%
LLY220624C002600002022-05-19 9:54AM EDT2022-06-2432.1062.4066.200.00-1264.18%
LLY220715C002600002022-05-20 3:58PM EDT2022-07-1543.0063.4066.350.00-571149.26%
LLY221021C002600002022-05-27 3:32PM EDT2022-10-2168.3569.2572.30+24.82+57.02%68341.78%
LLY221118C002600002022-05-18 10:26AM EDT2022-11-1851.6670.7074.600.00--442.23%
LLY230120C002600002022-05-27 2:51PM EDT2023-01-2072.2974.1577.30+5.43+8.12%2563539.97%
LLY230317C002600002022-05-09 2:48PM EDT2023-03-1753.6677.2081.150.00-3440.57%
LLY240119C002600002022-05-23 3:59PM EDT2024-01-1976.2590.0593.950.00-27438.41%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603P002600002022-05-25 10:37AM EDT2022-06-030.150.002.130.00-123101.76%
LLY220610P002600002022-05-27 3:38PM EDT2022-06-100.250.000.40-2.91-92.09%125653.32%
LLY220617P002600002022-05-27 3:35PM EDT2022-06-170.320.170.76-0.19-37.25%131,18054.76%
LLY220624P002600002022-05-25 10:16AM EDT2022-06-241.700.191.280.00-1353.00%
LLY220701P002600002022-05-19 11:43AM EDT2022-07-014.170.251.360.00--148.08%
LLY220715P002600002022-05-27 1:26PM EDT2022-07-151.190.421.61-1.01-45.91%642242.30%
LLY220819P002600002022-05-27 3:07PM EDT2022-08-192.762.423.95-2.03-42.38%166741.44%
LLY221021P002600002022-05-26 10:56AM EDT2022-10-218.474.958.200.00-159940.59%
LLY221118P002600002022-05-13 10:34AM EDT2022-11-1816.376.809.100.00-408338.80%
LLY230120P002600002022-05-25 10:26AM EDT2023-01-2013.959.5512.100.00-251537.62%
LLY230317P002600002022-05-27 1:58PM EDT2023-03-1714.2211.1515.35-3.93-21.65%203237.85%
LLY230616P002600002022-05-24 2:50PM EDT2023-06-1621.1515.3018.750.00-2526636.58%
LLY240119P002600002022-05-26 3:48PM EDT2024-01-1924.4520.2023.050.00-216932.69%