Canada markets open in 1 hour 46 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
330.97-0.11 (-0.03%)
At close: 04:03PM EDT
331.21 +0.24 (+0.07%)
Pre-Market: 07:24AM EDT
In The Money
Show:ListStraddle
Strike:310.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324C003100002023-03-22 10:52AM EDT2023-03-2424.750.000.000.00-3510.00%
LLY230331C003100002023-03-15 9:55AM EDT2023-03-3120.770.000.000.00-1600.00%
LLY230406C003100002023-03-22 9:30AM EDT2023-04-0624.330.000.000.00-6680.00%
LLY230414C003100002023-03-22 10:08AM EDT2023-04-1427.000.000.000.00-1410.00%
LLY230421C003100002023-03-22 10:52AM EDT2023-04-2127.980.000.000.00-32890.00%
LLY230519C003100002023-03-21 3:00PM EDT2023-05-1929.000.000.000.00-1450.00%
LLY230616C003100002023-03-22 11:12AM EDT2023-06-1636.010.000.000.00-22430.00%
LLY230721C003100002023-03-17 2:02PM EDT2023-07-2137.700.000.000.00-11000.00%
LLY230915C003100002023-03-15 10:43AM EDT2023-09-1539.080.000.000.00-1120.00%
LLY231020C003100002023-03-15 2:20PM EDT2023-10-2045.420.000.000.00-1020.00%
LLY240119C003100002023-03-20 10:04AM EDT2024-01-1953.150.000.000.00-22250.00%
LLY240621C003100002023-03-10 10:30AM EDT2024-06-2154.510.000.000.00-110.00%
LLY250117C003100002023-03-22 2:53PM EDT2025-01-1770.250.000.000.00-2370.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324P003100002023-03-22 1:06PM EDT2023-03-240.120.000.000.00-471325.00%
LLY230331P003100002023-03-22 3:37PM EDT2023-03-310.640.000.000.00-1510412.50%
LLY230406P003100002023-03-22 3:22PM EDT2023-04-061.030.000.000.00-1316.25%
LLY230414P003100002023-03-22 9:45AM EDT2023-04-141.530.000.000.00-1396.25%
LLY230421P003100002023-03-22 3:59PM EDT2023-04-212.410.000.000.00-261,9496.25%
LLY230428P003100002023-03-22 3:30PM EDT2023-04-283.620.000.000.00-3116.25%
LLY230519P003100002023-03-22 3:35PM EDT2023-05-196.360.000.000.00-93,9063.13%
LLY230616P003100002023-03-22 3:53PM EDT2023-06-169.650.000.000.00-93,0183.13%
LLY230721P003100002023-03-17 2:43PM EDT2023-07-2113.750.000.000.00-151243.13%
LLY230915P003100002023-03-22 3:11PM EDT2023-09-1515.750.000.000.00-127181.56%
LLY231020P003100002023-03-20 9:59AM EDT2023-10-2017.000.000.000.00-11,0221.56%
LLY240119P003100002023-03-22 2:04PM EDT2024-01-1921.400.000.000.00-23891.56%
LLY240621P003100002023-03-07 12:16PM EDT2024-06-2133.080.000.000.00-1111.56%
LLY250117P003100002023-03-21 12:53PM EDT2025-01-1733.250.000.000.00-21530.78%