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:380.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209C003800002022-12-02 3:57PM EST2022-12-091.791.622.08-0.06-3.24%7510921.70%
LLY221216C003800002022-12-02 3:56PM EST2022-12-166.706.206.90+0.95+16.52%2796,10132.68%
LLY221223C003800002022-12-02 2:40PM EST2022-12-236.555.509.45-0.35-5.07%525233.73%
LLY221230C003800002022-12-02 1:33PM EST2022-12-308.506.9010.95+0.41+5.07%23132.75%
LLY230120C003800002022-12-02 3:55PM EST2023-01-2012.5012.1512.90+0.42+3.48%3891,07328.17%
LLY230217C003800002022-12-02 2:40PM EST2023-02-1717.4517.9018.60+0.11+0.63%1722730.76%
LLY230317C003800002022-12-02 2:16PM EST2023-03-1721.5022.3022.85+0.30+1.42%223031.62%
LLY230421C003800002022-12-02 2:53PM EST2023-04-2126.6426.9029.30+2.64+11.00%89034.34%
LLY230616C003800002022-12-02 1:55PM EST2023-06-1635.6034.4036.70+1.95+5.79%116735.77%
LLY230915C003800002022-11-28 9:39AM EST2023-09-1541.2443.7045.550.00-26736.26%
LLY240119C003800002022-12-02 2:38PM EST2024-01-1954.3254.6057.35+4.47+8.97%127837.71%
LLY250117C003800002022-12-02 11:10AM EST2025-01-1777.1275.5080.00+2.35+3.14%12738.10%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216P003800002022-12-02 3:46PM EST2022-12-1612.2110.7511.80-1.99-14.01%315831.46%
LLY230120P003800002022-12-02 3:01PM EST2023-01-2017.0515.2516.45-1.53-8.23%104625.05%
LLY230217P003800002022-12-02 3:12PM EST2023-02-1721.7520.3521.20-4.70-17.77%13426.90%
LLY230317P003800002022-12-01 11:37AM EST2023-03-1727.0023.7024.850.00-1727.57%
LLY230421P003800002022-10-26 10:27AM EST2023-04-2142.0532.4534.800.00-10034.64%
LLY230616P003800002022-11-28 11:58AM EST2023-06-1637.9531.8535.050.00-11829.48%
LLY240119P003800002022-11-29 3:36PM EST2024-01-1951.5043.6547.950.00-3428.43%