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:420.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY221209C004200002022-11-17 3:29PM EST2022-12-090.300.000.500.00--252.59%
LLY221216C004200002022-12-02 10:33AM EST2022-12-160.260.000.75-0.05-16.13%337838.82%
LLY221223C004200002022-11-18 3:45PM EST2022-12-230.900.180.930.00-1132.84%
LLY221230C004200002022-11-30 9:30AM EST2022-12-301.390.231.100.00-2729.41%
LLY230106C004200002022-11-25 11:16AM EST2023-01-061.240.291.200.00-202026.76%
LLY230120C004200002022-12-02 3:55PM EST2023-01-202.011.542.88+0.08+4.15%621728.77%
LLY230217C004200002022-12-02 2:08PM EST2023-02-174.854.555.50-0.25-4.90%440128.69%
LLY230317C004200002022-12-02 10:19AM EST2023-03-177.657.708.95-0.09-1.16%14330.10%
LLY230421C004200002022-12-01 10:00AM EST2023-04-2112.0110.5014.000.00-317932.39%
LLY230616C004200002022-12-02 3:19PM EST2023-06-1619.0917.3520.25+3.80+24.85%47033.55%
LLY230915C004200002022-11-08 1:45PM EST2023-09-1527.4725.7029.450.00--134.92%
LLY240119C004200002022-12-02 9:35AM EST2024-01-1936.5036.7040.00-0.66-1.78%418935.82%
LLY250117C004200002022-11-11 1:48PM EST2025-01-1749.3158.5062.900.00-2536.61%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230120P004200002022-11-16 3:23PM EST2023-01-2067.2044.7047.800.00-1127.75%
LLY240119P004200002022-08-29 12:42PM EST2024-01-19114.1595.5099.950.00--045.13%