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:280.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002800002022-11-23 2:46PM EST2022-12-1682.4987.6590.750.00-111891.26%
LLY230120C002800002022-12-05 9:30AM EST2023-01-2095.5589.7592.450.00-132057.36%
LLY230217C002800002022-11-11 12:54PM EST2023-02-1771.9190.6093.900.00-4955.46%
LLY230317C002800002022-11-01 8:49AM EST2023-03-1778.890.000.000.00-1100.00%
LLY230421C002800002022-11-18 3:33PM EST2023-04-2191.8195.1598.300.00-1749.96%
LLY230616C002800002022-12-02 11:26AM EST2023-06-16103.2798.30102.150.00-23648.03%
LLY230915C002800002022-10-13 8:39AM EST2023-09-1572.0091.1095.000.00--129.90%
LLY240119C002800002022-12-06 1:38PM EST2024-01-19110.70111.75114.90-6.68-5.69%28344.95%
LLY250117C002800002022-11-03 9:56AM EST2025-01-17124.00132.00136.400.00-2546.21%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P002800002022-11-14 10:56AM EST2022-12-090.460.000.500.00-11142.58%
LLY221216P002800002022-12-02 10:05AM EST2022-12-160.100.001.000.00-417387.01%
LLY221223P002800002022-11-21 9:30AM EST2022-12-230.300.012.230.00--1077.42%
LLY221230P002800002022-11-16 10:35AM EST2022-12-300.990.002.340.00-2265.75%
LLY230120P002800002022-12-06 12:29PM EST2023-01-200.500.501.22-0.04-7.41%11,95248.44%
LLY230217P002800002022-12-06 3:04PM EST2023-02-171.250.591.45-0.26-17.22%51939.44%
LLY230317P002800002022-12-01 2:58PM EST2023-03-172.571.362.880.00-13839.48%
LLY230421P002800002022-11-21 9:30AM EST2023-04-215.152.965.450.00-27640.86%
LLY230616P002800002022-12-05 10:56AM EST2023-06-165.804.957.450.00-56038.14%
LLY230915P002800002022-11-25 11:14AM EST2023-09-1510.858.2510.450.00-12035.57%
LLY240119P002800002022-12-05 10:17AM EST2024-01-1913.1612.0515.050.00-117934.38%
LLY250117P002800002022-11-09 11:35AM EST2025-01-1724.5520.5024.600.00-6131.57%