Canada markets open in 8 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
370.33-0.75 (-0.20%)
At close: 04:03PM EST
366.00 -4.33 (-1.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:290.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C002900002022-12-01 3:56PM EST2022-12-1680.930.000.000.00-1000.00%
LLY230120C002900002022-11-30 10:03AM EST2023-01-2079.250.000.000.00-100.00%
LLY230217C002900002022-11-11 12:49PM EST2023-02-1764.240.000.000.00-100.00%
LLY230317C002900002022-11-28 10:44AM EST2023-03-1785.350.000.000.00-100.00%
LLY230421C002900002022-10-24 12:55PM EST2023-04-2172.4880.5583.750.00-2431.95%
LLY230616C002900002022-11-10 1:37PM EST2023-06-1689.810.000.000.00-100.00%
LLY230915C002900002022-11-25 12:12PM EST2023-09-1595.300.000.000.00-100.00%
LLY240119C002900002022-11-08 3:20PM EST2024-01-19106.400.000.000.00-100.00%
LLY250117C002900002022-11-25 11:13AM EST2025-01-17120.560.000.000.00-200.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P002900002022-11-01 9:14AM EST2022-12-021.200.000.000.00-1250.00%
LLY221209P002900002022-11-25 10:54AM EST2022-12-090.100.000.000.00-26025.00%
LLY221216P002900002022-12-01 3:32PM EST2022-12-160.160.000.000.00-1025.00%
LLY221223P002900002022-11-15 11:44AM EST2022-12-231.600.000.000.00-10025.00%
LLY221230P002900002022-11-29 10:42AM EST2022-12-301.010.000.000.00-1012.50%
LLY230120P002900002022-12-01 11:05AM EST2023-01-200.920.000.000.00-1012.50%
LLY230217P002900002022-12-01 10:55AM EST2023-02-172.030.000.000.00-4012.50%
LLY230317P002900002022-12-01 2:58PM EST2023-03-173.300.000.000.00-1012.50%
LLY230421P002900002022-11-21 1:37PM EST2023-04-216.700.000.000.00-606.25%
LLY230616P002900002022-11-28 10:30AM EST2023-06-168.150.000.000.00-1306.25%
LLY230915P002900002022-11-21 9:42AM EST2023-09-1513.900.000.000.00-106.25%
LLY240119P002900002022-11-28 10:06AM EST2024-01-1916.280.000.000.00-206.25%
LLY250117P002900002022-09-29 1:48PM EST2025-01-1737.4026.9031.000.00-1233.38%