Canada markets closed

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:330.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C003300002022-11-25 10:26AM EST2022-12-0234.2134.9037.35+1.30+3.95%10055.81%
LLY221209C003300002022-11-22 11:43AM EST2022-12-0932.2234.8038.000.00-3052.60%
LLY221216C003300002022-11-25 10:21AM EST2022-12-1636.7536.7039.40+5.35+17.04%2049.18%
LLY221223C003300002022-11-11 3:20PM EST2022-12-2330.4737.7040.250.00--045.58%
LLY221230C003300002022-11-18 9:36AM EST2022-12-3039.7338.5041.100.00-1043.37%
LLY230120C003300002022-11-25 10:21AM EST2023-01-2041.8741.4043.05+1.77+4.41%2038.80%
LLY230217C003300002022-11-23 11:25AM EST2023-02-1743.6545.8048.350.00-7041.17%
LLY230317C003300002022-11-16 9:42AM EST2023-03-1744.2049.4551.700.00-3040.56%
LLY230421C003300002022-11-01 9:08AM EST2023-04-2144.5053.3555.900.00-6040.64%
LLY230616C003300002022-11-18 12:12PM EST2023-06-1658.7559.0561.600.00-1040.52%
LLY230915C003300002022-11-16 9:54AM EST2023-09-1560.3067.2070.000.00-5040.83%
LLY240119C003300002022-11-25 12:17PM EST2024-01-1976.7576.1079.05+4.70+6.52%3040.57%
LLY250117C003300002022-11-22 9:32AM EST2025-01-1795.0095.7099.500.00-4040.30%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P003300002022-11-25 12:19PM EST2022-12-020.180.150.65-0.22-55.00%2052.10%
LLY221209P003300002022-11-25 10:20AM EST2022-12-090.820.120.70-0.18-18.00%1035.99%
LLY221216P003300002022-11-25 12:31PM EST2022-12-161.851.662.03-0.35-15.91%166038.46%
LLY221223P003300002022-11-25 11:39AM EST2022-12-232.781.863.20-0.73-20.80%10038.46%
LLY221230P003300002022-11-25 11:51AM EST2022-12-302.762.033.55-1.44-34.29%8035.58%
LLY230120P003300002022-11-25 12:13PM EST2023-01-205.102.835.40-0.30-5.56%56032.97%
LLY230217P003300002022-11-25 12:58PM EST2023-02-178.457.609.20-0.49-5.48%112434.22%
LLY230317P003300002022-11-18 3:37PM EST2023-03-1712.8210.5511.600.00-5033.34%
LLY230421P003300002022-11-14 3:37PM EST2023-04-2116.4013.0514.950.00-1033.46%
LLY230616P003300002022-11-25 9:31AM EST2023-06-1619.9017.2518.90-0.15-0.75%1032.71%
LLY230915P003300002022-11-07 10:05AM EST2023-09-1525.7722.4523.850.00-1616631.50%
LLY240119P003300002022-11-10 1:40PM EST2024-01-1930.9626.9530.450.00-2031.10%
LLY250117P003300002022-10-26 12:42PM EST2025-01-1744.0038.4041.900.00-10028.72%