Canada markets open in 6 hours 2 minutes

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:350.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C003500002022-11-25 12:36PM EST2022-12-0216.750.000.000.00-200.00%
LLY221209C003500002022-11-25 11:03AM EST2022-12-0918.600.000.000.00-200.00%
LLY221216C003500002022-11-22 1:24PM EST2022-12-1617.700.000.000.00-300.00%
LLY221223C003500002022-11-16 10:46AM EST2022-12-2319.450.000.000.00-200.00%
LLY221230C003500002022-11-22 10:44AM EST2022-12-3021.840.000.000.00-300.00%
LLY230120C003500002022-11-25 11:55AM EST2023-01-2027.200.000.000.00-800.00%
LLY230217C003500002022-11-25 10:52AM EST2023-02-1732.220.000.000.00-500.00%
LLY230317C003500002022-11-23 3:56PM EST2023-03-1732.200.000.000.00-400.00%
LLY230421C003500002022-11-21 9:44AM EST2023-04-2136.200.000.000.00-200.00%
LLY230616C003500002022-11-25 10:21AM EST2023-06-1646.120.000.000.00-100.00%
LLY230915C003500002022-11-14 9:47AM EST2023-09-1543.500.000.000.00-500.00%
LLY240119C003500002022-11-25 10:11AM EST2024-01-1964.500.000.000.00-100.00%
LLY250117C003500002022-11-21 2:02PM EST2025-01-1785.800.000.000.00-3400.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P003500002022-11-25 12:50PM EST2022-12-021.410.000.000.00-38906.25%
LLY221209P003500002022-11-25 10:24AM EST2022-12-092.890.000.000.00-306.25%
LLY221216P003500002022-11-25 12:55PM EST2022-12-165.240.000.000.00-3203.13%
LLY221223P003500002022-11-21 10:05AM EST2022-12-239.300.000.000.00-5003.13%
LLY221230P003500002022-11-25 12:38PM EST2022-12-306.770.000.000.00-203.13%
LLY230120P003500002022-11-25 12:57PM EST2023-01-209.470.000.000.00-7703.13%
LLY230217P003500002022-11-25 12:58PM EST2023-02-1714.200.000.000.00-201.56%
LLY230317P003500002022-11-23 2:28PM EST2023-03-1717.940.000.000.00-301.56%
LLY230421P003500002022-11-17 12:23PM EST2023-04-2123.300.000.000.00-13701.56%
LLY230616P003500002022-11-21 12:54PM EST2023-06-1626.950.000.000.00-1101.56%
LLY230915P003500002022-11-11 12:50PM EST2023-09-1539.650.000.000.00-100.78%
LLY240119P003500002022-11-23 12:00PM EST2024-01-1938.050.000.000.00-100.78%
LLY250117P003500002022-11-18 1:14PM EST2025-01-1750.000.000.000.00-500.78%