New Zealand markets close in 3 hours 45 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:210.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217C002100002021-11-18 2:23PM EST2021-12-1751.7033.9036.750.00-2177.86%
LLY220121C002100002021-12-07 10:52AM EST2022-01-2135.1035.9538.15-8.33-19.18%21,43144.65%
LLY220218C002100002021-12-06 9:39AM EST2022-02-1841.0037.2539.500.00-5940.17%
LLY220414C002100002021-12-07 12:49PM EST2022-04-1439.4540.4042.85-2.87-6.78%113738.72%
LLY220617C002100002021-12-07 11:31AM EST2022-06-1744.0043.4046.45-2.05-4.45%17338.28%
LLY230120C002100002021-12-03 1:52PM EST2023-01-2053.0049.0553.900.00-158535.07%
LLY240119C002100002021-12-07 3:52PM EST2024-01-1962.4558.0562.50+0.45+0.73%579132.65%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217P002100002021-12-07 10:05AM EST2021-12-170.230.100.75-0.05-17.86%1124956.25%
LLY211223P002100002021-12-03 3:38PM EST2021-12-230.900.160.700.00-52049.46%
LLY220107P002100002021-12-07 12:44PM EST2022-01-071.250.542.22-0.45-26.47%10148.47%
LLY220121P002100002021-12-07 3:11PM EST2022-01-211.601.251.54-0.76-32.20%2282,20136.06%
LLY220218P002100002021-12-07 2:52PM EST2022-02-184.223.204.15-0.88-17.25%251339.31%
LLY220414P002100002021-12-03 3:33PM EST2022-04-148.656.157.650.00-31,12038.53%
LLY220617P002100002021-12-07 2:53PM EST2022-06-1710.889.2010.95+2.63+31.88%569337.60%
LLY230120P002100002021-12-06 1:22PM EST2023-01-2019.5815.2019.450.00-146335.86%
LLY240119P002100002021-11-18 3:13PM EST2024-01-1918.0024.0029.000.00-1334.01%