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:270.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002700002022-12-05 12:03PM EST2022-12-16101.9497.50100.800.00-15100.10%
LLY230120C002700002022-12-06 10:22AM EST2023-01-20101.0099.00102.45-4.48-4.25%11,20260.91%
LLY230217C002700002022-11-01 8:37AM EST2023-02-1792.000.000.000.00-150.00%
LLY230317C002700002022-08-24 9:09AM EST2023-03-1762.4056.1060.000.00-4330.00%
LLY230421C002700002022-08-22 11:23AM EST2023-04-2170.2046.9050.000.00-550.00%
LLY230616C002700002022-11-07 1:35PM EST2023-06-16103.75107.85110.750.00-17449.87%
LLY230915C002700002022-11-11 9:40AM EST2023-09-15106.55112.05115.950.00-1247.65%
LLY240119C002700002022-11-29 2:58PM EST2024-01-19116.40118.65122.900.00-18146.40%
LLY250117C002700002022-11-15 1:26PM EST2025-01-17120.00134.00137.450.00-2543.40%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P002700002022-11-28 1:06PM EST2022-12-090.050.000.050.00--130121.88%
LLY221216P002700002022-12-06 2:18PM EST2022-12-160.060.000.070.00-450069.14%
LLY230120P002700002022-12-05 1:13PM EST2023-01-200.370.130.880.00-4598550.38%
LLY230217P002700002022-12-01 2:50PM EST2023-02-171.110.691.430.00-107243.54%
LLY230317P002700002022-12-05 3:53PM EST2023-03-171.801.632.290.00-31,68141.13%
LLY230421P002700002022-12-05 9:30AM EST2023-04-212.421.983.900.00-34440.63%
LLY230616P002700002022-11-30 2:59PM EST2023-06-165.564.856.100.00-176339.04%
LLY230915P002700002022-11-28 9:45AM EST2023-09-158.207.508.750.00-25027836.29%
LLY240119P002700002022-11-30 3:49PM EST2024-01-1912.5810.5511.850.00-118433.79%
LLY250117P002700002022-11-30 3:49PM EST2025-01-1721.1317.9022.300.00-1232.35%