New Zealand markets close in 4 hours 8 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.11-1.22 (-0.50%)
At close: 04:02PM EST
245.28 +0.17 (+0.07%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217C001900002021-11-11 3:25PM EST2021-12-1773.4453.7556.200.00-2098.19%
LLY220121C001900002021-12-06 9:55AM EST2022-01-2155.7554.1057.050.00-318055.33%
LLY220414C001900002021-11-09 10:58AM EST2022-04-1472.6656.8559.950.00-3443.74%
LLY220617C001900002021-11-09 10:59AM EST2022-06-1773.6958.7562.000.00-33240.78%
LLY230120C001900002021-12-07 2:59PM EST2023-01-2064.7563.5568.00-4.75-6.83%31,09736.80%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P001900002021-11-29 10:09AM EST2021-12-100.030.000.030.00--2086.72%
LLY211217P001900002021-11-29 3:36PM EST2021-12-170.310.010.120.00-11861.52%
LLY211223P001900002021-12-06 12:09PM EST2021-12-230.130.000.750.00-237563.87%
LLY220114P001900002021-12-03 3:31PM EST2022-01-141.450.002.000.00-1151.15%
LLY220121P001900002021-12-07 3:02PM EST2022-01-210.720.401.02-0.35-32.71%111,07147.31%
LLY220218P001900002021-12-07 11:00AM EST2022-02-181.690.782.30+0.84+98.82%1245.73%
LLY220414P001900002021-11-19 2:50PM EST2022-04-141.291.814.500.00-14242.66%
LLY220617P001900002021-11-30 3:47PM EST2022-06-175.105.206.950.00-714940.95%
LLY230120P001900002021-11-24 1:55PM EST2023-01-207.109.5013.550.00-140637.74%