Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
331.08-2.52 (-0.76%)
At close: 04:03PM EDT
333.06 +1.98 (+0.60%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:360.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230324C003600002023-03-20 3:53PM EDT2023-03-240.030.000.070.00-298842.48%
LLY230331C003600002023-03-20 2:03PM EDT2023-03-310.250.000.250.00-3928.57%
LLY230406C003600002023-03-20 11:42AM EDT2023-04-060.500.050.630.00-101827.34%
LLY230414C003600002023-03-21 3:08PM EDT2023-04-140.760.141.23-0.74-49.33%61726.49%
LLY230421C003600002023-03-21 3:46PM EDT2023-04-211.001.011.34-0.70-41.18%221,21123.89%
LLY230428C003600002023-03-20 9:39AM EDT2023-04-282.342.464.350.00-31932.47%
LLY230519C003600002023-03-21 3:41PM EDT2023-05-195.395.055.50-0.31-5.44%5076728.83%
LLY230616C003600002023-03-21 3:34PM EDT2023-06-168.798.509.05-0.56-5.99%279630.23%
LLY230721C003600002023-03-21 2:44PM EDT2023-07-2111.8011.8512.30-1.15-8.88%618530.22%
LLY230915C003600002023-03-20 1:52PM EDT2023-09-1516.8516.0518.400.00-238931.99%
LLY231020C003600002023-03-21 1:00PM EDT2023-10-2019.0018.3521.60-1.66-8.03%16432.50%
LLY240119C003600002023-03-21 2:56PM EDT2024-01-1925.9825.1027.45-1.32-4.84%6861332.13%
LLY240621C003600002023-03-20 2:47PM EDT2024-06-2136.4334.2037.350.00-16932.90%
LLY250117C003600002023-03-10 1:34PM EDT2025-01-1740.2244.3546.700.00-116332.47%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230406P003600002023-02-27 12:45PM EDT2023-04-0642.0527.0030.850.00--037.17%
LLY230421P003600002023-03-21 10:12AM EDT2023-04-2130.0028.6031.05-1.65-5.21%229527.58%
LLY230519P003600002023-03-20 2:20PM EDT2023-05-1931.4031.8534.050.00-1927.97%
LLY230616P003600002023-03-09 4:14PM EDT2023-06-1646.5034.5035.650.00-421326.08%
LLY230721P003600002023-02-28 3:10PM EDT2023-07-2152.0936.8537.600.00-4013325.00%
LLY230915P003600002023-03-13 9:37AM EDT2023-09-1547.5039.1042.000.00-14125.95%
LLY231020P003600002023-03-09 10:50AM EDT2023-10-2051.6840.2543.350.00-773325.15%
LLY240119P003600002023-03-15 1:36PM EDT2024-01-1948.1844.5546.450.00-859123.75%
LLY250117P003600002023-03-21 1:12PM EDT2025-01-1757.8555.6058.05-1.25-2.12%182222.66%