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:270.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603C002700002022-05-27 1:19PM EDT2022-06-0350.3052.0054.75+12.33+32.47%1291.06%
LLY220617C002700002022-05-27 3:45PM EDT2022-06-1753.3052.1555.75+12.14+29.49%573461.12%
LLY220715C002700002022-05-27 10:35AM EDT2022-07-1549.4253.5057.55+5.13+11.58%21,36947.88%
LLY220819C002700002022-05-27 2:58PM EDT2022-08-1955.3856.6059.40+19.88+56.00%10341.79%
LLY221021C002700002022-05-27 2:08PM EDT2022-10-2159.1060.4563.95+13.19+28.73%140640.01%
LLY221118C002700002022-05-19 12:26PM EDT2022-11-1839.1062.8566.400.00-1840.48%
LLY230120C002700002022-05-27 3:41PM EDT2023-01-2065.7566.2569.90+9.05+15.96%51,18639.17%
LLY230217C002700002022-03-25 2:51PM EDT2023-02-1744.6035.5039.500.00-110.00%
LLY230616C002700002022-05-26 9:50AM EDT2023-06-1665.0074.7079.000.00-1139.47%
LLY240119C002700002022-05-23 10:45AM EDT2024-01-1971.5083.3087.200.00-25737.59%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603P002700002022-05-25 10:10AM EDT2022-06-030.350.000.390.00-103763.77%
LLY220610P002700002022-05-27 2:34PM EDT2022-06-100.500.002.31-3.30-86.84%102262.99%
LLY220617P002700002022-05-27 3:52PM EDT2022-06-170.610.400.86-0.21-25.61%3145548.15%
LLY220624P002700002022-05-27 2:43PM EDT2022-06-240.990.471.75-0.58-36.94%110349.34%
LLY220715P002700002022-05-27 3:48PM EDT2022-07-151.701.162.10-0.84-33.07%1251,27839.17%
LLY220819P002700002022-05-27 2:52PM EDT2022-08-194.243.405.10-1.53-26.52%237839.56%
LLY221021P002700002022-05-27 1:14PM EDT2022-10-218.106.409.35-4.68-36.62%1433138.06%
LLY221118P002700002022-05-27 10:12AM EDT2022-11-1811.508.5511.75-1.27-9.95%35738.70%
LLY230120P002700002022-05-25 3:02PM EDT2023-01-2016.2011.3014.500.00-174836.77%
LLY230217P002700002022-05-09 3:16PM EDT2023-02-1724.5813.3516.350.00-2236.99%
LLY230317P002700002022-05-16 1:17PM EDT2023-03-1721.3013.9017.800.00--2936.81%
LLY230616P002700002022-05-24 2:50PM EDT2023-06-1624.5518.2021.700.00-2455735.91%
LLY240119P002700002022-05-20 10:34AM EDT2024-01-1933.5923.2526.250.00-112032.13%