Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
340.69+4.82 (+1.44%)
At close: 04:03PM EDT
341.00 +0.31 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331C003000002023-03-24 12:11PM EDT2023-03-3136.0939.8042.400.00-13141.21%
LLY230406C003000002023-03-30 11:07AM EDT2023-04-0638.0039.4042.25+6.55+20.83%1272.41%
LLY230414C003000002023-03-08 11:08AM EDT2023-04-1416.8040.0043.200.00--2056.86%
LLY230421C003000002023-03-30 9:34AM EDT2023-04-2140.0041.7043.95+0.12+0.30%176251.15%
LLY230519C003000002023-03-22 9:51AM EDT2023-05-1940.0044.6546.900.00-11943.27%
LLY230616C003000002023-03-30 3:48PM EDT2023-06-1648.3048.0049.55+3.45+7.69%2518740.55%
LLY230721C003000002023-03-30 1:44PM EDT2023-07-2149.8549.8052.35+2.35+4.95%121138.54%
LLY230915C003000002023-03-29 3:49PM EDT2023-09-1552.5054.9557.350.00-212438.21%
LLY231020C003000002023-03-22 10:07AM EDT2023-10-2055.0057.3560.350.00-1338.32%
LLY240119C003000002023-03-29 11:05AM EDT2024-01-1963.0363.3067.000.00-252038.24%
LLY240621C003000002023-03-29 11:05AM EDT2024-06-2171.5371.0075.300.00-11237.31%
LLY250117C003000002023-03-30 1:06PM EDT2025-01-1779.4280.6084.00-0.58-0.73%125236.21%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331P003000002023-03-30 12:12PM EDT2023-03-310.260.002.13+0.17+188.89%366173.63%
LLY230406P003000002023-03-30 1:30PM EDT2023-04-060.200.150.53-0.02-9.09%12551.51%
LLY230414P003000002023-03-27 3:09PM EDT2023-04-140.710.000.380.00-46135.94%
LLY230421P003000002023-03-30 3:28PM EDT2023-04-210.580.600.78-0.17-22.67%201,99734.40%
LLY230428P003000002023-03-28 10:32AM EDT2023-04-282.070.212.040.00-33638.40%
LLY230505P003000002023-03-30 10:50AM EDT2023-05-052.350.443.50-1.35-36.49%52240.98%
LLY230519P003000002023-03-30 3:35PM EDT2023-05-193.363.153.55-0.64-16.00%311,31934.94%
LLY230616P003000002023-03-30 2:39PM EDT2023-06-165.835.356.05-0.33-5.36%566434.28%
LLY230721P003000002023-03-30 2:47PM EDT2023-07-217.707.259.05-0.50-6.10%691,19734.04%
LLY230915P003000002023-03-30 2:05PM EDT2023-09-1511.709.9011.45-0.30-2.50%212,11531.23%
LLY231020P003000002023-03-22 1:37PM EDT2023-10-2014.3911.9513.150.00-574830.55%
LLY240119P003000002023-03-28 2:22PM EDT2024-01-1918.2014.3016.950.00-71,00329.23%
LLY240621P003000002023-03-24 10:08AM EDT2024-06-2124.5519.0023.300.00-216628.69%
LLY250117P003000002023-03-30 1:45PM EDT2025-01-1726.7925.9528.00-0.74-2.69%217826.68%