Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
332.64+1.67 (+0.50%)
At close: 04:03PM EDT
332.72 +0.08 (+0.02%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
Strike:270.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230421C002700002023-03-16 3:39PM EDT2023-04-2160.2463.0065.900.00-2753.30%
LLY230519C002700002023-03-03 11:21AM EDT2023-05-1952.2465.0567.950.00-1052.73%
LLY230616C002700002023-03-07 4:07PM EDT2023-06-1648.4566.7069.700.00-17048.04%
LLY230721C002700002023-01-19 12:11PM EDT2023-07-2191.2267.8069.650.00--10040.38%
LLY230915C002700002023-03-17 3:01PM EDT2023-09-1572.0672.0575.500.00-1343.06%
LLY240119C002700002023-03-07 10:35AM EDT2024-01-1969.6878.8082.300.00-28240.61%
LLY250117C002700002023-02-28 11:30AM EDT2025-01-1782.0092.7095.500.00-21336.77%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324P002700002023-02-24 4:15PM EDT2023-03-240.550.002.130.00-110182.32%
LLY230331P002700002023-02-28 1:52PM EDT2023-03-311.090.002.180.00-1386.38%
LLY230406P002700002023-03-20 11:47AM EDT2023-04-060.200.000.400.00-1355.08%
LLY230414P002700002023-03-06 12:12PM EDT2023-04-140.790.002.300.00-21554.69%
LLY230421P002700002023-03-21 2:40PM EDT2023-04-210.390.200.430.00-149339.43%
LLY230428P002700002023-03-21 1:53PM EDT2023-04-280.950.001.950.00-2148.93%
LLY230519P002700002023-03-21 2:03PM EDT2023-05-191.831.112.980.00-27843.90%
LLY230616P002700002023-03-23 2:15PM EDT2023-06-162.821.564.60+0.05+1.81%1478741.26%
LLY230721P002700002023-03-21 11:38AM EDT2023-07-214.322.984.750.00-365935.16%
LLY230915P002700002023-03-16 3:54PM EDT2023-09-156.455.057.40-2.75-29.89%31,12334.11%
LLY240119P002700002023-03-15 10:12AM EDT2024-01-1912.509.7012.250.00-132032.21%
LLY240621P002700002023-03-13 10:21AM EDT2024-06-2116.0813.4016.950.00-1730.64%
LLY250117P002700002023-03-20 10:04AM EDT2025-01-1720.1018.4021.200.00-11628.52%