Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
365.25+3.53 (+0.98%)
At close: 01:00PM EST
365.46 +0.21 (+0.06%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:390.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C003900002022-11-25 10:52AM EST2022-12-020.300.000.35-0.60-66.67%4031.79%
LLY221209C003900002022-11-23 3:26PM EST2022-12-090.800.421.310.00-1030.03%
LLY221216C003900002022-11-25 12:05PM EST2022-12-162.672.312.89+0.42+18.67%9031.67%
LLY221223C003900002022-11-25 12:27PM EST2022-12-233.522.814.50+0.52+17.33%1032.70%
LLY221230C003900002022-11-22 3:58PM EST2022-12-304.142.995.450.00-7031.79%
LLY230120C003900002022-11-25 12:37PM EST2023-01-207.506.057.80+1.41+23.15%40029.87%
LLY230217C003900002022-11-25 12:37PM EST2023-02-1712.5012.1513.55+1.67+15.42%331233.33%
LLY230317C003900002022-11-23 2:05PM EST2023-03-1714.3014.9517.600.00-7034.08%
LLY230421C003900002022-11-23 2:32PM EST2023-04-2118.6519.0522.050.00-8034.67%
LLY230616C003900002022-11-23 3:54PM EST2023-06-1624.7025.5028.150.00-375035.16%
LLY230915C003900002022-11-11 11:22AM EST2023-09-1530.0134.1037.200.00-2036.15%
LLY240119C003900002022-11-25 10:24AM EST2024-01-1945.5745.5546.85+1.04+2.34%1036.41%
LLY250117C003900002022-11-14 11:02AM EST2025-01-1763.2566.7569.500.00-10037.29%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202P003900002022-11-23 10:02AM EST2022-12-0229.5023.5025.950.00-2043.08%
LLY221216P003900002022-11-18 3:53PM EST2022-12-1631.0025.2527.900.00-35032.75%
LLY221223P003900002022-11-11 9:39AM EST2022-12-2332.5225.8027.800.00-2027.84%
LLY230120P003900002022-11-08 3:28PM EST2023-01-2032.0028.4530.650.00-3025.97%
LLY230217P003900002022-11-18 3:53PM EST2023-02-1737.1232.1535.200.00-301728.57%
LLY230421P003900002022-10-17 2:43PM EST2023-04-2164.4545.0048.500.00-232236.56%
LLY230721P003900002022-11-18 3:18PM EST2023-07-2149.1943.9546.850.00-22027.27%
LLY230915P003900002022-10-17 12:05PM EST2023-09-1570.2553.6056.800.00--1032.22%
LLY240119P003900002022-11-21 1:40PM EST2024-01-1957.5053.4056.850.00-1026.98%