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:390.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230406C003900002023-03-13 3:07PM EDT2023-04-060.100.002.140.00-2254.88%
LLY230421C003900002023-03-24 2:36PM EDT2023-04-210.210.001.23+0.05+31.25%343437.79%
LLY230519C003900002023-03-24 12:32PM EDT2023-05-190.930.652.00+0.12+14.81%28929.93%
LLY230616C003900002023-03-24 3:09PM EDT2023-06-163.202.464.70+0.10+3.23%695531.70%
LLY230721C003900002023-03-21 12:50PM EDT2023-07-214.505.055.900.00-111728.87%
LLY230915C003900002023-03-23 3:59PM EDT2023-09-158.748.9510.650.00-14330.36%
LLY231020C003900002023-03-23 3:35PM EDT2023-10-2011.3611.2013.050.00-22930.48%
LLY240119C003900002023-03-23 10:36AM EDT2024-01-1916.2517.2519.600.00-141131.40%
LLY240621C003900002023-03-07 12:48PM EDT2024-06-2119.4824.0528.400.00-111231.70%
LLY250117C003900002023-03-24 11:41AM EDT2025-01-1735.5033.4037.15+0.60+1.72%116131.14%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230406P003900002023-03-17 11:27AM EDT2023-04-0659.8052.2055.500.00-2060.74%
LLY230421P003900002023-03-23 2:29PM EDT2023-04-2157.7553.1055.900.00-351342.92%
LLY230616P003900002023-01-04 11:29AM EDT2023-06-1642.0551.5554.500.00-1518.70%
LLY230721P003900002023-01-17 10:47AM EDT2023-07-2143.0860.8063.950.00-13835.99%
LLY230915P003900002023-01-20 11:47AM EDT2023-09-1555.0063.1566.250.00-4518532.59%
LLY240119P003900002023-02-14 3:13PM EDT2024-01-1953.7066.7070.100.00-303328.41%
LLY240621P003900002023-03-23 12:36PM EDT2024-06-2168.5566.2070.450.00-4323.37%
LLY250117P003900002023-01-13 12:28PM EDT2025-01-1765.7065.0068.950.00-1318.41%