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:320.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603C003200002022-05-27 3:57PM EDT2022-06-036.986.358.05+4.62+195.76%3227437.40%
LLY220610C003200002022-05-27 3:52PM EDT2022-06-108.248.359.85+4.13+100.49%163632.98%
LLY220617C003200002022-05-27 3:53PM EDT2022-06-1711.6010.9512.20+5.40+87.10%28091634.51%
LLY220624C003200002022-05-27 3:04PM EDT2022-06-2410.2511.2513.55+4.29+71.98%71933.60%
LLY220701C003200002022-05-27 1:21PM EDT2022-07-0111.4812.3514.95+8.80+328.36%1233.55%
LLY220715C003200002022-05-27 3:59PM EDT2022-07-1515.5515.6016.50+4.54+41.24%3791,07231.58%
LLY220819C003200002022-05-27 2:28PM EDT2022-08-1919.1020.7022.90+4.65+32.18%279334.53%
LLY221021C003200002022-05-27 3:42PM EDT2022-10-2127.5226.6529.75+6.76+32.56%6641234.52%
LLY221118C003200002022-05-27 1:44PM EDT2022-11-1829.0029.8032.95+3.00+11.54%244835.26%
LLY230120C003200002022-05-27 3:59PM EDT2023-01-2036.4935.3537.35+6.63+22.20%3537834.51%
LLY230217C003200002022-05-26 3:48PM EDT2023-02-1731.6036.6540.150.00-12435.22%
LLY230317C003200002022-05-23 3:54PM EDT2023-03-1730.6038.6042.900.00-1835.92%
LLY230616C003200002022-05-27 3:08PM EDT2023-06-1645.2045.4048.90+13.70+43.49%271636.00%
LLY240119C003200002022-05-27 2:11PM EDT2024-01-1954.1755.0558.65+7.30+15.57%10629834.82%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY220603P003200002022-05-27 3:18PM EDT2022-06-032.262.714.20-7.24-76.21%49835.10%
LLY220617P003200002022-05-27 3:59PM EDT2022-06-178.166.959.55-8.04-49.63%2227737.31%
LLY220715P003200002022-05-27 3:06PM EDT2022-07-1513.1111.3513.50-5.19-28.36%61,22432.63%
LLY221021P003200002022-05-27 3:03PM EDT2022-10-2124.8321.6525.10-12.57-33.61%43333.09%
LLY230120P003200002022-05-27 3:24PM EDT2023-01-2031.2029.5032.15-5.20-14.29%218732.85%
LLY230616P003200002022-05-16 12:44PM EDT2023-06-1638.9336.5040.80-9.74-20.01%2532.46%