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:320.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C003200002022-11-17 12:49PM EST2022-12-0243.000.000.000.00-300.00%
LLY221209C003200002022-11-17 12:43PM EST2022-12-0943.300.000.000.00-100.00%
LLY221216C003200002022-11-23 3:50PM EST2022-12-1643.500.000.000.00-400.00%
LLY221223C003200002022-11-21 10:56AM EST2022-12-2345.600.000.000.00-100.00%
LLY221230C003200002022-11-17 11:37AM EST2022-12-3044.000.000.000.00-400.00%
LLY230120C003200002022-11-23 2:06PM EST2023-01-2048.070.000.000.00-900.00%
LLY230217C003200002022-11-11 11:42AM EST2023-02-1746.700.000.000.00-500.00%
LLY230317C003200002022-11-16 11:08AM EST2023-03-1751.270.000.000.00-400.00%
LLY230421C003200002022-11-23 9:52AM EST2023-04-2158.000.000.000.00-100.00%
LLY230616C003200002022-11-18 9:42AM EST2023-06-1666.300.000.000.00-200.00%
LLY230915C003200002022-11-18 9:35AM EST2023-09-1574.200.000.000.00-100.00%
LLY240119C003200002022-11-16 10:53AM EST2024-01-1977.900.000.000.00-100.00%
LLY250117C003200002022-11-15 12:05PM EST2025-01-1792.750.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P003200002022-11-25 9:43AM EST2022-12-020.270.000.000.00-2025.00%
LLY221209P003200002022-11-25 9:43AM EST2022-12-090.540.000.000.00-3012.50%
LLY221216P003200002022-11-25 12:49PM EST2022-12-161.100.000.000.00-63012.50%
LLY221223P003200002022-11-22 1:00PM EST2022-12-232.530.000.000.00-10012.50%
LLY221230P003200002022-11-23 9:31AM EST2022-12-302.500.000.000.00-1012.50%
LLY230120P003200002022-11-25 12:57PM EST2023-01-203.500.000.000.00-2106.25%
LLY230217P003200002022-11-25 12:53PM EST2023-02-176.300.000.000.00-24706.25%
LLY230317P003200002022-11-23 12:44PM EST2023-03-179.450.000.000.00-106.25%
LLY230421P003200002022-11-14 3:37PM EST2023-04-2113.500.000.000.00-403.13%
LLY230616P003200002022-11-25 9:31AM EST2023-06-1614.950.000.000.00-203.13%
LLY230915P003200002022-11-15 12:23PM EST2023-09-1525.000.000.000.00-203.13%
LLY240119P003200002022-11-25 11:45AM EST2024-01-1925.050.000.000.00-803.13%
LLY250117P003200002022-10-26 2:12PM EST2025-01-1739.4034.7538.400.00-5029.40%