Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
374.76+4.43 (+1.20%)
At close: 04:03PM EST
374.01 -0.75 (-0.20%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
Strike:360.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209C003600002022-12-02 3:50PM EST2022-12-0914.2014.4516.80+2.27+19.03%2929637.85%
LLY221216C003600002022-12-02 3:58PM EST2022-12-1619.0017.9519.00+2.82+17.43%72,04135.88%
LLY221223C003600002022-12-02 3:11PM EST2022-12-2318.8318.0022.00+1.48+8.53%85738.90%
LLY221230C003600002022-12-02 12:26PM EST2022-12-3020.5018.5022.50+1.40+7.33%11834.86%
LLY230120C003600002022-12-02 3:56PM EST2023-01-2024.5023.9024.90+0.90+3.81%121,61331.02%
LLY230217C003600002022-12-02 2:18PM EST2023-02-1728.7029.0530.70+0.20+0.70%818633.76%
LLY230317C003600002022-12-02 3:57PM EST2023-03-1734.0033.6534.20+1.75+5.43%1356433.48%
LLY230421C003600002022-11-30 11:57AM EST2023-04-2133.2438.6539.600.00-193135.09%
LLY230616C003600002022-11-30 3:57PM EST2023-06-1642.7345.2046.400.00-835636.11%
LLY230915C003600002022-11-17 3:39PM EST2023-09-1548.3154.4056.850.00-113538.03%
LLY240119C003600002022-12-02 11:56AM EST2024-01-1965.1065.0067.65+1.10+1.72%1812138.79%
LLY250117C003600002022-11-25 11:55AM EST2025-01-1781.5085.0089.400.00-24338.78%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209P003600002022-12-02 3:29PM EST2022-12-090.770.500.91-1.04-57.46%46497328.39%
LLY221216P003600002022-12-02 3:43PM EST2022-12-163.853.353.75-1.15-23.00%6842,06133.75%
LLY221223P003600002022-12-02 1:02PM EST2022-12-235.493.606.30-1.24-18.42%2535.86%
LLY221230P003600002022-12-01 3:44PM EST2022-12-306.903.807.100.00-13633.10%
LLY230106P003600002022-12-01 3:44PM EST2023-01-069.503.707.350.00-3630.12%
LLY230120P003600002022-12-02 3:53PM EST2023-01-208.007.358.00-2.03-20.24%7996526.69%
LLY230217P003600002022-12-02 3:31PM EST2023-02-1712.8812.0512.70-2.31-15.21%1811328.71%
LLY230317P003600002022-12-02 3:26PM EST2023-03-1716.4515.3015.95-1.05-6.00%8146128.88%
LLY230421P003600002022-11-29 11:16AM EST2023-04-2125.7818.6519.800.00-15629.38%
LLY230616P003600002022-12-01 3:54PM EST2023-06-1626.5522.8026.200.00-12530.94%
LLY230721P003600002022-11-30 10:41AM EST2023-07-2131.0026.4028.700.00-17430.68%
LLY230915P003600002022-11-25 10:42AM EST2023-09-1534.4028.7532.600.00-2130.59%
LLY240119P003600002022-12-01 12:37PM EST2024-01-1938.1434.5538.950.00-104029.65%
LLY250117P003600002022-12-02 1:22PM EST2025-01-1750.1847.3051.35-1.45-2.81%1227.55%