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:310.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603C003100002022-05-27 3:24PM EDT2022-06-0314.4313.4515.50+7.25+100.97%356441.46%
LLY220610C003100002022-05-27 2:43PM EDT2022-06-1013.0014.4517.65+4.05+45.25%287839.49%
LLY220617C003100002022-05-27 3:48PM EDT2022-06-1716.9516.9519.00+5.55+48.68%18366937.09%
LLY220624C003100002022-05-26 12:08PM EDT2022-06-249.9516.6521.000.00-53438.36%
LLY220701C003100002022-05-26 1:51PM EDT2022-07-0112.8018.2522.000.00-10936.99%
LLY220715C003100002022-05-27 3:28PM EDT2022-07-1520.5121.4022.75+4.61+28.99%7773032.88%
LLY220819C003100002022-05-27 3:23PM EDT2022-08-1926.0526.6528.75+4.33+19.94%2015435.45%
LLY221021C003100002022-05-27 12:15PM EDT2022-10-2131.5032.3535.55+5.05+19.09%214035.48%
LLY221118C003100002022-05-27 1:39PM EDT2022-11-1834.8035.8539.15+8.80+33.85%84936.73%
LLY230120C003100002022-05-27 3:22PM EDT2023-01-2039.1240.2043.00+3.80+10.76%2352835.33%
LLY230217C003100002022-05-03 1:44PM EDT2023-02-1724.0042.3045.100.00-116435.40%
LLY230317C003100002022-05-23 3:54PM EDT2023-03-1735.2044.3047.650.00-1635.97%
LLY230616C003100002022-05-25 11:38AM EDT2023-06-1646.2050.0054.20+4.73+11.41%16136.59%
LLY240119C003100002022-05-27 3:17PM EDT2024-01-1959.4860.3562.85+3.55+6.35%112934.72%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220610P003100002022-05-27 2:01PM EDT2022-06-103.651.904.15-2.95-44.70%4639.39%
LLY220617P003100002022-05-27 3:58PM EDT2022-06-174.152.595.55-3.85-48.12%748737.21%
LLY220701P003100002022-05-27 11:51AM EDT2022-07-017.414.658.30-9.99-57.41%11336.38%
LLY220715P003100002022-05-27 3:22PM EDT2022-07-159.127.6010.30-3.33-26.75%274735.29%
LLY220819P003100002022-05-27 1:43PM EDT2022-08-1915.0512.8014.25-2.94-16.34%1332933.70%
LLY221021P003100002022-05-27 3:48PM EDT2022-10-2119.3317.5020.65-9.87-33.80%51433.68%
LLY221118P003100002022-04-18 12:00AM EDT2022-11-1831.5530.2533.850.00--2746.33%
LLY230120P003100002022-05-27 3:41PM EDT2023-01-2026.5723.9528.05-3.98-13.03%15533.88%
LLY230616P003100002022-05-26 3:50PM EDT2023-06-1634.4332.5036.45-3.57-9.39%21633.24%
LLY240119P003100002022-05-27 9:58AM EDT2024-01-1943.6839.1543.35-5.63-11.42%11330.94%