Canada markets close in 19 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
335.81-0.32 (-0.10%)
As of 03:41PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:280.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230406C002800002023-03-13 10:16AM EDT2023-04-0648.5054.9557.050.00-10050.59%
LLY230421C002800002023-03-13 11:08AM EDT2023-04-2152.3055.8057.950.00-14653.71%
LLY230616C002800002023-03-09 10:39AM EDT2023-06-1644.3660.3062.050.00-15242.70%
LLY230721C002800002023-03-08 12:09PM EDT2023-07-2144.0062.7564.300.00-1540.41%
LLY230915C002800002023-02-27 4:53PM EDT2023-09-1554.2766.9069.100.00-31540.66%
LLY231020C002800002023-03-13 10:51AM EDT2023-10-2066.1568.8571.650.00--140.47%
LLY240119C002800002023-03-07 4:07PM EDT2024-01-1957.3574.3077.050.00-18439.50%
LLY240621C002800002023-02-28 12:10PM EDT2024-06-2168.0081.5083.850.00--137.76%
LLY250117C002800002023-03-22 10:32AM EDT2025-01-1790.4888.5591.550.00-2636.40%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331P002800002023-03-27 10:38AM EDT2023-03-310.040.000.75-0.24-85.71%34183.79%
LLY230406P002800002023-03-13 9:38AM EDT2023-04-060.700.002.270.00-1770.48%
LLY230414P002800002023-03-10 12:38PM EDT2023-04-141.000.002.330.00-176053.96%
LLY230421P002800002023-03-27 12:39PM EDT2023-04-210.400.110.58+0.01+2.56%31,23339.82%
LLY230428P002800002023-03-23 12:15PM EDT2023-04-280.970.471.860.00-19412945.94%
LLY230505P002800002023-03-24 10:18AM EDT2023-05-051.210.362.320.00-1144.29%
LLY230519P002800002023-03-27 12:34PM EDT2023-05-192.101.302.87+0.18+9.37%14844840.54%
LLY230616P002800002023-03-27 11:53AM EDT2023-06-163.853.553.95-0.15-3.75%111,70436.35%
LLY230721P002800002023-03-22 2:09PM EDT2023-07-215.204.855.450.00-18034.01%
LLY230915P002800002023-03-23 3:15PM EDT2023-09-158.307.709.400.00-85198034.72%
LLY231020P002800002023-03-10 1:59PM EDT2023-10-2012.068.5510.550.00-4533.32%
LLY240119P002800002023-03-27 11:35AM EDT2024-01-1913.0010.6513.75-0.64-4.69%129031.46%
LLY240621P002800002023-03-07 4:37PM EDT2024-06-2121.2016.8518.750.00-212229.98%
LLY250117P002800002023-02-10 10:56AM EDT2025-01-1720.0024.1027.500.00-1930.87%