New Zealand markets close in 3 hours 44 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:220.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217C002200002021-12-06 10:48AM EST2021-12-1724.6024.4527.550.00-102050.39%
LLY211231C002200002021-11-17 9:30AM EST2021-12-3138.6525.0527.250.00--142.49%
LLY220121C002200002021-12-07 3:29PM EST2022-01-2128.5027.0528.55-2.10-6.86%10496237.07%
LLY220218C002200002021-12-07 2:39PM EST2022-02-1828.8029.5531.10-0.78-2.64%11137.18%
LLY220414C002200002021-12-07 3:43PM EST2022-04-1435.1532.6035.00-0.55-1.54%416936.47%
LLY220617C002200002021-11-30 9:36AM EST2022-06-1738.6035.8539.000.00-140636.42%
LLY230120C002200002021-12-07 3:32PM EST2023-01-2045.1043.0045.90-1.20-2.59%921,87632.54%
LLY240119C002200002021-12-07 11:18AM EST2024-01-1953.2052.5557.00-2.80-5.00%11032.38%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002200002021-12-07 3:51PM EST2021-12-100.050.020.07-0.12-70.59%9852.73%
LLY211217P002200002021-12-07 11:55AM EST2021-12-170.450.270.35-0.19-29.69%1070240.48%
LLY211223P002200002021-12-03 3:44PM EST2021-12-231.740.311.010.00-383841.24%
LLY211231P002200002021-12-07 2:44PM EST2021-12-311.350.721.42+1.10+440.00%14037.18%
LLY220121P002200002021-12-07 3:41PM EST2022-01-212.752.572.84-0.50-15.38%662,24334.40%
LLY220218P002200002021-12-07 3:09PM EST2022-02-185.595.156.10-0.56-9.11%995837.52%
LLY220414P002200002021-12-07 3:49PM EST2022-04-149.008.159.65-1.97-17.96%259135.99%
LLY220617P002200002021-12-07 10:09AM EST2022-06-1713.5512.4015.20-1.75-11.44%1984138.57%
LLY220715P002200002021-12-07 10:48AM EST2022-07-1515.4013.4515.40-0.05-0.32%956136.33%
LLY230120P002200002021-12-07 2:19PM EST2023-01-2022.0019.1022.00+2.48+12.70%762833.88%
LLY240119P002200002021-11-11 12:03PM EST2024-01-1923.5028.5532.950.00-1233.24%