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:260.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002600002022-11-07 11:38AM EST2022-12-16104.55107.60110.800.00-516111.91%
LLY230120C002600002022-11-23 1:42PM EST2023-01-20111.75109.15112.25+7.55+7.25%160266.65%
LLY230217C002600002022-10-26 9:54AM EST2023-02-17102.61107.70110.450.00-1050.89%
LLY230317C002600002022-10-05 8:31AM EST2023-03-1779.50106.80110.600.00-11043.99%
LLY230421C002600002022-10-14 9:33AM EST2023-04-2182.0398.50102.000.00--10.00%
LLY230616C002600002022-11-11 3:32PM EST2023-06-16104.68116.00119.500.00-1851.78%
LLY240119C002600002022-11-21 9:30AM EST2024-01-19120.73126.50130.750.00-29547.61%
LLY250117C002600002022-11-17 10:58AM EST2025-01-17133.06140.50144.450.00-22144.21%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P002600002022-11-02 12:32PM EST2022-12-090.470.002.130.00--65222.75%
LLY221216P002600002022-12-06 10:07AM EST2022-12-160.050.000.05-0.09-64.29%1120974.22%
LLY230120P002600002022-12-02 3:55PM EST2023-01-200.310.000.750.00-11,79653.96%
LLY230217P002600002022-11-25 11:15AM EST2023-02-171.100.501.140.00-512845.75%
LLY230317P002600002022-12-06 12:11PM EST2023-03-171.551.162.69-0.05-3.13%17646.86%
LLY230421P002600002022-11-30 3:15PM EST2023-04-212.601.163.100.00-214441.83%
LLY230616P002600002022-11-21 9:30AM EST2023-06-165.102.615.200.00-230340.52%
LLY230721P002600002022-12-02 10:18AM EST2023-07-215.303.756.050.00-2139.00%
LLY230915P002600002022-11-11 10:57AM EST2023-09-1510.005.357.600.00-63237.55%
LLY240119P002600002022-12-06 9:58AM EST2024-01-1910.009.2510.50-1.00-9.09%718934.94%
LLY250117P002600002022-11-07 9:45AM EST2025-01-1720.8715.6519.850.00-1532.92%