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:400.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209C004000002022-12-02 1:49PM EST2022-12-090.100.000.50-0.47-82.46%12533.99%
LLY221216C004000002022-12-02 3:58PM EST2022-12-161.451.251.89+0.10+7.41%206,88633.31%
LLY221223C004000002022-12-02 12:23PM EST2022-12-231.551.333.80-0.55-26.19%131034.84%
LLY221230C004000002022-11-30 9:30AM EST2022-12-301.301.414.600.00-21032.54%
LLY230106C004000002022-12-02 3:41PM EST2023-01-063.051.505.00-0.45-12.86%112730.10%
LLY230120C004000002022-12-02 3:58PM EST2023-01-205.504.855.80+0.40+7.84%1831,55927.14%
LLY230217C004000002022-12-02 2:56PM EST2023-02-1710.199.4010.20+0.47+4.84%105428.93%
LLY230317C004000002022-12-02 3:39PM EST2023-03-1713.5013.4514.60+0.20+1.50%421430.63%
LLY230421C004000002022-12-02 12:33PM EST2023-04-2118.3317.0020.45+1.33+7.82%58533.06%
LLY230616C004000002022-12-02 3:27PM EST2023-06-1625.6225.3527.70+1.12+4.57%1110234.65%
LLY230915C004000002022-11-29 12:07PM EST2023-09-1529.8034.1536.850.00-65135.55%
LLY240119C004000002022-12-01 2:33PM EST2024-01-1942.7345.0547.80-1.84-4.13%220536.51%
LLY250117C004000002022-12-02 2:52PM EST2025-01-1769.6066.5070.80+2.93+4.39%1710237.20%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221216P004000002022-11-10 11:25AM EST2022-12-1637.8024.9528.150.00--6238.87%
LLY230120P004000002022-11-22 12:16PM EST2023-01-2043.7027.9030.650.00-21626.28%
LLY230217P004000002022-11-03 2:33PM EST2023-02-1748.9531.1034.700.00--227.75%
LLY230317P004000002022-11-08 11:00AM EST2023-03-1746.5033.9036.500.00--526.19%
LLY230421P004000002022-12-02 10:40AM EST2023-04-2141.0037.5540.70-3.00-6.82%1227.49%
LLY230721P004000002022-11-23 2:39PM EST2023-07-2154.8045.0048.450.00--2328.10%
LLY230915P004000002022-10-25 1:41PM EST2023-09-1567.0055.7558.950.00--1833.20%
LLY240119P004000002022-11-30 12:00PM EST2024-01-1962.9154.1558.400.00-4427.32%
LLY250117P004000002022-12-02 11:50AM EST2025-01-1768.8367.0570.50-8.17-10.61%152025.47%