Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
336.13+3.49 (+1.05%)
At close: 04:03PM EDT
335.80 -0.33 (-0.10%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
Strike:290.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331C002900002023-03-17 12:28PM EDT2023-03-3140.1544.0047.750.00-7782.08%
LLY230406C002900002023-03-24 12:11PM EDT2023-04-0646.3444.5047.80+2.34+5.32%1060.72%
LLY230421C002900002023-03-23 9:50AM EDT2023-04-2146.6446.3049.250.00-1749.74%
LLY230519C002900002023-03-23 2:28PM EDT2023-05-1947.4548.8552.000.00-23244.09%
LLY230616C002900002023-03-16 12:50PM EDT2023-06-1649.4052.0054.25-0.50-1.00%54341.20%
LLY230721C002900002023-03-07 1:18PM EDT2023-07-2137.3754.1557.650.00-101240.70%
LLY230915C002900002023-02-14 4:59PM EDT2023-09-1572.8054.6557.350.00-1733.13%
LLY240119C002900002023-03-24 11:16AM EDT2024-01-1966.0066.9570.50+0.60+0.92%1010938.70%
LLY240621C002900002023-02-16 12:00PM EDT2024-06-2176.6369.7072.900.00-1233.38%
LLY250117C002900002023-02-15 4:50PM EDT2025-01-1787.9077.4580.900.00-11732.80%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331P002900002023-03-23 11:42AM EDT2023-03-310.270.001.700.00-12870.17%
LLY230406P002900002023-03-24 2:58PM EDT2023-04-060.190.000.49-0.24-55.81%13645.90%
LLY230414P002900002023-03-24 3:19PM EDT2023-04-140.400.081.97-0.57-58.76%33650.01%
LLY230421P002900002023-03-24 3:19PM EDT2023-04-210.550.430.88-0.23-29.49%1569735.35%
LLY230428P002900002023-03-23 3:07PM EDT2023-04-281.801.013.150.00-218444.64%
LLY230519P002900002023-03-24 1:00PM EDT2023-05-193.202.103.250.00-370835.66%
LLY230616P002900002023-03-24 2:57PM EDT2023-06-165.205.055.60-0.35-6.31%21,73035.36%
LLY230721P002900002023-03-24 3:02PM EDT2023-07-216.905.107.35+0.40+6.15%11,09433.17%
LLY230915P002900002023-03-15 9:40AM EDT2023-09-1512.009.5010.900.00-6715132.69%
LLY231020P002900002023-02-17 11:40AM EDT2023-10-2013.7512.0513.900.00-8733.71%
LLY240119P002900002023-03-23 10:29AM EDT2024-01-1914.6013.1016.600.00-254930.96%
LLY240621P002900002023-03-07 3:54PM EDT2024-06-2125.2518.2022.300.00-32329.84%
LLY250117P002900002023-03-23 12:29PM EDT2025-01-1725.0023.0526.300.00-44327.33%