Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.13+3.49 (+1.05%)
At close: 04:03PM EDT
335.80 -0.33 (-0.10%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
Strike:350.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331C003500002023-03-24 3:50PM EDT2023-03-310.400.380.67-0.07-14.89%4122026.54%
LLY230406C003500002023-03-24 3:46PM EDT2023-04-061.321.062.04+0.36+37.50%5718327.63%
LLY230414C003500002023-03-24 3:49PM EDT2023-04-142.452.063.20+0.37+17.79%682926.13%
LLY230421C003500002023-03-24 3:58PM EDT2023-04-213.723.404.00+0.70+23.18%1471,57525.10%
LLY230428C003500002023-03-24 12:15PM EDT2023-04-286.155.807.30+0.50+8.85%241831.33%
LLY230519C003500002023-03-24 3:31PM EDT2023-05-1910.379.5510.45+0.67+6.91%7443131.01%
LLY230616C003500002023-03-24 2:57PM EDT2023-06-1614.5013.4514.45+1.75+13.73%342,15231.67%
LLY230721C003500002023-03-24 3:30PM EDT2023-07-2117.4517.2017.90+0.29+1.69%215931.14%
LLY230915C003500002023-03-23 1:48PM EDT2023-09-1521.0022.2524.050.00-326732.32%
LLY231020C003500002023-03-23 2:27PM EDT2023-10-2025.0525.3027.500.00-15032.90%
LLY240119C003500002023-03-24 12:55PM EDT2024-01-1932.3530.2533.40+0.35+1.09%857332.31%
LLY240621C003500002023-03-23 1:25PM EDT2024-06-2139.9039.5043.30+0.25+0.63%26432.89%
LLY250117C003500002023-03-22 1:34PM EDT2025-01-1750.3449.0052.900.00-5520432.52%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331P003500002023-02-27 4:33PM EDT2023-03-3134.1312.2516.500.00-4043.58%
LLY230406P003500002023-03-17 3:28PM EDT2023-04-0620.4313.4016.050.00-7728.41%
LLY230421P003500002023-03-22 10:37AM EDT2023-04-2117.5016.2517.950.00-134925.37%
LLY230428P003500002023-03-15 1:52PM EDT2023-04-2824.6717.8520.550.00--229.71%
LLY230519P003500002023-03-21 3:01PM EDT2023-05-1925.2522.3023.250.00-166128.88%
LLY230616P003500002023-03-21 3:20PM EDT2023-06-1628.1524.9026.100.00-350528.13%
LLY230721P003500002023-03-23 11:39AM EDT2023-07-2128.5127.6028.500.00-1025726.81%
LLY230915P003500002023-03-14 3:55PM EDT2023-09-1537.0031.3533.300.00-38427.33%
LLY231020P003500002023-03-01 11:18AM EDT2023-10-2045.5333.3035.850.00--127.47%
LLY240119P003500002023-03-21 3:21PM EDT2024-01-1940.0036.6539.550.00-1077425.98%
LLY240621P003500002023-03-23 12:50PM EDT2024-06-2144.5543.3046.500.00-71025.77%
LLY250117P003500002023-03-14 3:18PM EDT2025-01-1754.2048.4052.000.00-189624.36%