Canada markets open in 20 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
332.64+1.67 (+0.50%)
At close: 04:03PM EDT
334.50 +1.86 (+0.56%)
Pre-Market: 08:59AM EDT
In The Money
Show:ListStraddle
Strike:330.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324C003300002023-03-23 1:34PM EDT2023-03-243.950.000.000.00-122500.00%
LLY230331C003300002023-03-23 3:00PM EDT2023-03-316.900.000.000.00-125900.00%
LLY230406C003300002023-03-23 11:52AM EDT2023-04-068.760.000.000.00-42850.00%
LLY230414C003300002023-03-23 1:57PM EDT2023-04-149.440.000.000.00-3270.00%
LLY230421C003300002023-03-23 3:08PM EDT2023-04-2111.560.000.000.00-471,0350.00%
LLY230428C003300002023-03-22 1:02PM EDT2023-04-2814.550.000.000.00-2100.00%
LLY230519C003300002023-03-23 3:39PM EDT2023-05-1918.780.000.000.00-251,3120.00%
LLY230616C003300002023-03-23 3:39PM EDT2023-06-1623.100.000.000.00-21,1890.00%
LLY230721C003300002023-03-22 11:31AM EDT2023-07-2126.500.000.000.00-102650.00%
LLY230915C003300002023-03-23 9:59AM EDT2023-09-1533.000.000.000.00-12550.00%
LLY231020C003300002023-03-17 12:30PM EDT2023-10-2033.470.000.000.00-2170.00%
LLY240119C003300002023-03-23 2:01PM EDT2024-01-1940.600.000.000.00-71490.00%
LLY240621C003300002023-03-23 12:46PM EDT2024-06-2149.680.000.000.00-2590.00%
LLY250117C003300002023-03-23 9:40AM EDT2025-01-1759.000.000.000.00-31560.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324P003300002023-03-23 3:01PM EDT2023-03-241.000.000.000.00-271963.13%
LLY230331P003300002023-03-23 3:52PM EDT2023-03-313.350.000.000.00-2273581.56%
LLY230406P003300002023-03-23 11:47AM EDT2023-04-064.450.000.000.00-61990.78%
LLY230414P003300002023-03-22 9:30AM EDT2023-04-147.220.000.000.00-250.78%
LLY230421P003300002023-03-23 3:59PM EDT2023-04-217.650.000.000.00-1171,2840.78%
LLY230428P003300002023-03-23 11:33AM EDT2023-04-289.170.000.000.00-2120.78%
LLY230519P003300002023-03-23 3:59PM EDT2023-05-1914.150.000.000.00-1211720.39%
LLY230616P003300002023-03-23 2:52PM EDT2023-06-1617.750.000.000.00-661,0670.39%
LLY230721P003300002023-03-17 10:01AM EDT2023-07-2121.530.000.000.00-32320.39%
LLY230915P003300002023-03-23 1:43PM EDT2023-09-1525.700.000.000.00-52600.39%
LLY231020P003300002023-03-20 9:38AM EDT2023-10-2025.750.000.000.00-1100.20%
LLY240119P003300002023-03-23 11:04AM EDT2024-01-1928.800.000.000.00-28180.20%
LLY240621P003300002023-03-09 4:35PM EDT2024-06-2140.850.000.000.00-8440.20%
LLY250117P003300002023-03-23 2:46PM EDT2025-01-1741.000.000.000.00-1370.20%