Canada markets open in 6 hours 4 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
365.25+3.53 (+0.98%)
At close: 01:00PM EST
365.46 +0.21 (+0.06%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:310.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C003100002022-11-09 12:46PM EST2022-12-0258.400.000.000.00-100.00%
LLY221209C003100002022-11-14 11:28AM EST2022-12-0946.550.000.000.00-100.00%
LLY221216C003100002022-11-25 12:58PM EST2022-12-1656.950.000.000.00-4700.00%
LLY221223C003100002022-11-18 9:45AM EST2022-12-2356.030.000.000.00-100.00%
LLY221230C003100002022-11-14 3:59PM EST2022-12-3051.480.000.000.00-100.00%
LLY230120C003100002022-11-21 3:13PM EST2023-01-2057.850.000.000.00-100.00%
LLY230217C003100002022-11-18 3:05PM EST2023-02-1761.100.000.000.00-300.00%
LLY230317C003100002022-11-10 2:57PM EST2023-03-1768.390.000.000.00-400.00%
LLY230421C003100002022-11-15 10:23AM EST2023-04-2161.000.000.000.00-100.00%
LLY230616C003100002022-11-10 3:10PM EST2023-06-1677.250.000.000.00-100.00%
LLY230915C003100002022-10-19 8:47AM EST2023-09-1558.950.000.000.00-120.00%
LLY240119C003100002022-11-16 10:49AM EST2024-01-1984.590.000.000.00-100.00%
LLY250117C003100002022-11-23 11:44AM EST2025-01-17105.000.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P003100002022-11-25 10:51AM EST2022-12-020.050.000.000.00-1025.00%
LLY221209P003100002022-11-22 11:59AM EST2022-12-090.300.000.000.00-1025.00%
LLY221216P003100002022-11-25 11:46AM EST2022-12-160.620.000.000.00-115012.50%
LLY221223P003100002022-11-25 10:21AM EST2022-12-231.180.000.000.00-2012.50%
LLY221230P003100002022-11-25 10:27AM EST2022-12-301.200.000.000.00-1012.50%
LLY230120P003100002022-11-25 11:46AM EST2023-01-202.290.000.000.00-1206.25%
LLY230217P003100002022-11-25 12:54PM EST2023-02-174.600.000.000.00-1206.25%
LLY230317P003100002022-11-25 12:39PM EST2023-03-176.700.000.000.00-4306.25%
LLY230421P003100002022-11-14 11:56AM EST2023-04-2112.220.000.000.00-706.25%
LLY230616P003100002022-11-21 3:39PM EST2023-06-1614.600.000.000.00-1006.25%
LLY230721P003100002022-11-23 3:15PM EST2023-07-2114.800.000.000.00--03.13%
LLY230915P003100002022-11-11 3:18PM EST2023-09-1520.000.000.000.00-203.13%
LLY240119P003100002022-11-23 12:23PM EST2024-01-1923.200.000.000.00-103.13%
LLY250117P003100002022-11-23 12:58PM EST2025-01-1733.450.000.000.00-9203.13%