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:380.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230331C003800002023-02-22 3:00PM EDT2023-03-310.600.002.130.00--062.13%
LLY230414C003800002023-03-13 10:44AM EDT2023-04-140.800.002.250.00--143.81%
LLY230421C003800002023-03-22 1:51PM EDT2023-04-210.210.251.200.00-246931.98%
LLY230428C003800002023-03-20 12:04PM EDT2023-04-280.890.701.650.00-672331.07%
LLY230519C003800002023-03-24 1:14PM EDT2023-05-192.181.753.35+0.08+3.81%611630.42%
LLY230616C003800002023-03-24 3:49PM EDT2023-06-164.754.505.30+0.20+4.40%346729.31%
LLY230721C003800002023-03-24 2:43PM EDT2023-07-217.657.058.10+0.45+6.25%413029.37%
LLY230915C003800002023-03-24 1:15PM EDT2023-09-1512.0710.6513.35+0.68+5.97%316230.81%
LLY231020C003800002023-03-22 1:35PM EDT2023-10-2013.8413.9515.900.00-73130.88%
LLY240119C003800002023-03-24 9:39AM EDT2024-01-1920.5019.3522.35+0.55+2.76%531531.41%
LLY240621C003800002023-03-21 12:58PM EDT2024-06-2126.9027.4531.350.00-1831.71%
LLY250117C003800002023-03-24 12:04PM EDT2025-01-1739.0037.1540.60+1.00+2.63%45131.38%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230421P003800002023-03-23 9:55AM EDT2023-04-2144.8342.0046.000.00-1537.34%
LLY230519P003800002023-02-22 2:08PM EDT2023-05-1949.4544.0047.400.00--030.98%
LLY230616P003800002023-02-28 4:37PM EDT2023-06-1669.2545.8549.000.00-12928.96%
LLY230721P003800002023-01-20 3:16PM EDT2023-07-2146.6153.5555.850.00-12535.36%
LLY230915P003800002022-12-20 4:53PM EDT2023-09-1544.8043.9546.950.00--3716.77%
LLY240119P003800002023-02-28 4:23PM EDT2024-01-1973.5555.4057.700.00-26523.95%
LLY250117P003800002023-01-26 12:20PM EDT2025-01-1761.5872.0575.000.00--226.14%