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:300.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216C003000002022-12-06 10:04AM EST2022-12-1667.5867.7070.90-1.80-2.59%313473.58%
LLY221223C003000002022-11-16 10:37AM EST2022-12-2358.9067.5071.950.00-10961.89%
LLY230106C003000002022-11-30 3:01PM EST2023-01-0669.4068.5072.650.00--252.06%
LLY230120C003000002022-12-06 12:58PM EST2023-01-2071.1470.1073.10-4.16-5.52%21,34754.45%
LLY230217C003000002022-12-06 2:21PM EST2023-02-1772.5972.6075.30-3.37-4.44%437448.93%
LLY230317C003000002022-12-06 12:15PM EST2023-03-1776.0374.9577.20+4.90+6.89%127645.69%
LLY230421C003000002022-11-15 10:09AM EST2023-04-2166.0078.0580.900.00-17445.69%
LLY230616C003000002022-12-06 2:07PM EST2023-06-1682.2582.3085.55+2.96+3.73%113244.63%
LLY230915C003000002022-10-28 11:13AM EST2023-09-1585.0086.8590.000.00-1041.38%
LLY240119C003000002022-12-06 10:12AM EST2024-01-1998.0596.55100.95-4.58-4.46%243443.46%
LLY250117C003000002022-12-02 9:58AM EST2025-01-17117.60114.50118.400.00-23041.71%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P003000002022-12-01 3:39PM EST2022-12-090.100.000.100.00-51989.84%
LLY221216P003000002022-12-06 11:29AM EST2022-12-160.250.100.60+0.13+108.33%753264.06%
LLY221223P003000002022-11-30 2:43PM EST2022-12-230.600.001.740.00-42358.01%
LLY221230P003000002022-12-01 11:55AM EST2022-12-300.550.002.550.00-21852.95%
LLY230106P003000002022-11-29 12:38PM EST2023-01-060.950.001.180.00--345.80%
LLY230120P003000002022-12-06 3:54PM EST2023-01-201.011.011.29+0.01+1.00%432,30938.77%
LLY230217P003000002022-12-06 1:50PM EST2023-02-172.401.452.94-0.50-17.24%4015437.46%
LLY230317P003000002022-12-06 11:56AM EST2023-03-173.753.804.60-0.20-5.06%12,90636.46%
LLY230421P003000002022-12-06 9:43AM EST2023-04-215.905.507.40+0.03+0.51%116637.08%
LLY230616P003000002022-12-06 11:04AM EST2023-06-168.657.7510.05-0.42-4.63%131435.21%
LLY230721P003000002022-11-29 10:50AM EST2023-07-2112.559.3512.200.00--135.18%
LLY230915P003000002022-12-01 12:37PM EST2023-09-1513.2812.5513.600.00-112,92533.08%
LLY240119P003000002022-12-05 11:36AM EST2024-01-1916.9217.1519.500.00-119132.77%
LLY250117P003000002022-11-17 2:08PM EST2025-01-1731.5026.0529.800.00-16830.10%