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:410.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221202C004100002022-10-24 2:40PM EST2022-12-022.420.001.000.00--153.42%
LLY221209C004100002022-11-18 3:15PM EST2022-12-090.360.000.750.00-13039.48%
LLY221216C004100002022-11-25 12:21PM EST2022-12-160.630.280.79-0.07-10.00%12032.18%
LLY221223C004100002022-11-04 9:37AM EST2022-12-232.740.411.990.00-2034.92%
LLY221230C004100002022-11-21 12:14PM EST2022-12-302.060.942.130.00-3031.73%
LLY230120C004100002022-11-22 1:40PM EST2023-01-202.712.264.900.00-1032.87%
LLY230217C004100002022-11-21 12:15PM EST2023-02-175.106.357.600.00-5031.93%
LLY230317C004100002022-11-15 1:11PM EST2023-03-177.158.5011.100.00-4032.87%
LLY230421C004100002022-11-23 2:49PM EST2023-04-2111.5011.7014.750.00-12033.13%
LLY230616C004100002022-11-21 2:23PM EST2023-06-1619.5118.1519.600.00-1033.01%
LLY230915C004100002022-11-23 12:24PM EST2023-09-1525.6025.8029.300.00-2035.12%
LLY240119C004100002022-11-21 12:15PM EST2024-01-1937.3636.7040.200.00-1036.44%
LLY250117C004100002022-11-15 1:45PM EST2025-01-1752.9058.7562.500.00-13037.11%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230120P004100002022-04-14 9:34AM EST2023-01-20112.10117.95122.500.00-25163.12%
LLY230217P004100002022-10-13 10:21AM EST2023-02-1786.0059.7562.850.00--149.21%
LLY230616P004100002022-09-07 10:09AM EST2023-06-16102.0883.3086.000.00--252.23%
LLY230915P004100002022-11-25 12:17PM EST2023-09-1562.1560.1562.85-3.35-5.11%25026.20%