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:280.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603C002800002022-05-27 1:19PM EDT2022-06-0340.0742.2045.15+16.65+71.09%1252.54%
LLY220610C002800002022-05-20 2:59PM EDT2022-06-1020.8041.5046.000.00-2165.53%
LLY220617C002800002022-05-27 3:05PM EDT2022-06-1740.3742.9045.85+5.17+14.69%2895052.50%
LLY220624C002800002022-05-27 1:19PM EDT2022-06-2441.5043.2046.85+15.21+57.85%1150.88%
LLY220715C002800002022-05-27 11:47AM EDT2022-07-1541.4944.8547.80+4.54+12.29%964041.96%
LLY221021C002800002022-05-26 3:37PM EDT2022-10-2146.3352.6556.200.00-1028938.77%
LLY221118C002800002022-05-10 1:18PM EDT2022-11-1831.7555.3058.700.00-12139.08%
LLY230120C002800002022-05-23 9:55AM EDT2023-01-2045.7059.1562.450.00-140837.94%
LLY230317C002800002022-05-18 1:52PM EDT2023-03-1744.9062.7566.850.00-3938.70%
LLY230616C002800002022-05-19 2:32PM EDT2023-06-1644.6568.2071.900.00-21038.31%
LLY240119C002800002022-05-27 3:48PM EDT2024-01-1978.3077.1080.85+14.30+22.34%411136.91%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603P002800002022-05-27 11:20AM EDT2022-06-030.100.002.16-0.58-85.29%102073.54%
LLY220610P002800002022-05-26 11:45AM EDT2022-06-100.910.000.780.00-13948.22%
LLY220617P002800002022-05-27 3:52PM EDT2022-06-170.860.651.04-0.54-38.57%1492,42242.07%
LLY220624P002800002022-05-26 1:07PM EDT2022-06-242.760.802.970.00-11448.82%
LLY220701P002800002022-05-17 12:58PM EDT2022-07-015.501.013.250.00--144.97%
LLY220715P002800002022-05-27 3:46PM EDT2022-07-152.972.243.75-1.18-28.43%2052439.91%
LLY220819P002800002022-05-27 3:07PM EDT2022-08-195.614.956.50-2.89-34.00%11837.59%
LLY221021P002800002022-05-24 11:49AM EDT2022-10-2116.308.2511.500.00-125036.86%
LLY221118P002800002022-05-27 12:42PM EDT2022-11-1813.2010.9013.80-1.50-10.20%24737.10%
LLY230120P002800002022-05-25 1:05PM EDT2023-01-2020.3214.3517.100.00-269135.77%
LLY230616P002800002022-05-17 1:22PM EDT2023-06-1628.6720.6025.000.00-1235.30%
LLY240119P002800002022-05-26 2:00PM EDT2024-01-1932.0027.2029.550.00-55631.46%