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:340.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C003400002022-11-23 2:34PM EST2022-12-0223.3524.9527.600.00-101058.09%
LLY221216C003400002022-11-25 10:31AM EST2022-12-1629.1228.1531.05+3.33+12.91%1046.21%
LLY221223C003400002022-11-18 10:49AM EST2022-12-2328.8228.9031.900.00-3042.51%
LLY221230C003400002022-11-23 3:49PM EST2022-12-3028.4029.9032.700.00-1040.11%
LLY230120C003400002022-11-25 11:56AM EST2023-01-2033.1533.4035.00+2.15+6.94%2036.44%
LLY230217C003400002022-11-22 11:43AM EST2023-02-1736.1538.2540.650.00-39038.98%
LLY230317C003400002022-11-16 1:14PM EST2023-03-1736.4542.3044.450.00-2038.96%
LLY230421C003400002022-11-11 12:18PM EST2023-04-2138.5045.8548.950.00-5039.31%
LLY230616C003400002022-11-23 12:23PM EST2023-06-1649.3552.5055.050.00-2039.52%
LLY230915C003400002022-11-14 9:40AM EST2023-09-1557.0059.7063.750.00-7039.98%
LLY240119C003400002022-11-17 3:59PM EST2024-01-1970.0470.4073.500.00-3040.14%
LLY250117C003400002022-11-11 12:51PM EST2025-01-1780.0090.5093.500.00-1039.49%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P003400002022-11-25 12:43PM EST2022-12-020.470.250.78-0.59-55.66%14041.60%
LLY221209P003400002022-11-25 12:41PM EST2022-12-091.490.112.29-0.86-36.60%2039.11%
LLY221216P003400002022-11-25 12:26PM EST2022-12-163.102.793.40-0.80-20.51%33036.60%
LLY221223P003400002022-11-25 12:27PM EST2022-12-233.743.104.25-1.15-23.52%4034.56%
LLY221230P003400002022-11-25 12:42PM EST2022-12-304.253.605.50-1.43-25.18%12034.57%
LLY230120P003400002022-11-25 12:57PM EST2023-01-206.595.757.40-1.36-17.11%25884231.44%
LLY230217P003400002022-11-25 11:57AM EST2023-02-1710.9110.1012.75-1.14-9.46%310334.68%
LLY230317P003400002022-11-15 2:35PM EST2023-03-1719.9913.1514.400.00-3032.32%
LLY230421P003400002022-11-22 10:55AM EST2023-04-2118.9215.0517.850.00-5032.36%
LLY230616P003400002022-11-15 11:37AM EST2023-06-1625.0019.1022.900.00-1032.63%
LLY230915P003400002022-11-11 1:14PM EST2023-09-1534.0024.2528.150.00-3031.46%
LLY240119P003400002022-11-23 12:17PM EST2024-01-1933.8531.4033.950.00-1030.32%
LLY250117P003400002022-11-17 11:37AM EST2025-01-1747.0042.2046.000.00-10028.26%