New Zealand markets close in 3 hours 46 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.11-1.22 (-0.50%)
At close: 04:02PM EST
245.25 +0.14 (+0.06%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217C002000002021-12-03 11:12AM EST2021-12-1745.8543.0047.000.00-2799.37%
LLY220121C002000002021-12-07 3:57PM EST2022-01-2146.5045.1548.05-6.60-12.43%576353.47%
LLY220218C002000002021-12-03 3:36PM EST2022-02-1848.3046.2548.850.00-10445.47%
LLY220414C002000002021-12-06 2:38PM EST2022-04-1451.0047.7550.850.00-122240.22%
LLY220617C002000002021-11-30 10:55AM EST2022-06-1755.0051.0053.800.00-1615839.14%
LLY230120C002000002021-12-06 2:23PM EST2023-01-2058.4056.0560.500.00-535035.62%
LLY240119C002000002021-12-07 2:57PM EST2024-01-1966.6065.6569.00-5.86-8.09%113833.48%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002000002021-11-29 10:10AM EST2021-12-100.040.000.040.00--7584.38%
LLY211217P002000002021-12-06 12:07PM EST2021-12-170.190.030.460.00-662963.97%
LLY211223P002000002021-11-30 10:36AM EST2021-12-230.720.010.750.00--7554.59%
LLY220121P002000002021-12-07 3:02PM EST2022-01-210.940.490.90-0.51-35.17%853,02038.83%
LLY220218P002000002021-12-07 2:52PM EST2022-02-182.850.923.05+0.56+24.45%291642.49%
LLY220414P002000002021-12-07 11:23AM EST2022-04-144.964.305.05-0.04-0.80%1014938.29%
LLY220617P002000002021-12-07 2:59PM EST2022-06-178.337.058.40-0.87-9.46%688338.57%
LLY220715P002000002021-11-30 9:30AM EST2022-07-156.007.0010.300.00--139.59%
LLY230120P002000002021-12-01 3:58PM EST2023-01-2014.0012.0516.450.00-61,70836.98%
LLY240119P002000002021-11-29 2:23PM EST2024-01-1919.0020.7023.950.00-113633.57%