New Zealand markets close in 3 hours 42 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: 07:02PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217C002300002021-12-07 12:52PM EST2021-12-1713.4714.8016.65-3.58-21.00%347741.30%
LLY211231C002300002021-12-06 9:41AM EST2021-12-3119.8516.4019.800.00-8743.53%
LLY220121C002300002021-12-07 3:17PM EST2022-01-2119.7619.8020.45-1.69-7.88%41,61534.07%
LLY220218C002300002021-12-01 3:56PM EST2022-02-1827.7521.9524.300.00-2636.84%
LLY220414C002300002021-12-07 12:20PM EST2022-04-1425.5026.3527.25-2.50-8.93%10119533.44%
LLY220617C002300002021-12-02 9:36AM EST2022-06-1732.7229.4032.500.00-4031935.30%
LLY220715C002300002021-12-07 12:48PM EST2022-07-1530.8230.1033.80-3.02-8.92%1134.82%
LLY230120C002300002021-12-07 3:18PM EST2023-01-2039.5037.1541.95-1.61-3.92%235433.93%
LLY240119C002300002021-12-06 10:54AM EST2024-01-1949.0047.0552.00-2.00-3.92%12832.21%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002300002021-12-07 3:00PM EST2021-12-100.190.100.24-0.18-48.65%3319344.73%
LLY211217P002300002021-12-07 3:52PM EST2021-12-170.950.830.96-0.71-42.77%3340635.16%
LLY211223P002300002021-12-07 3:22PM EST2021-12-231.751.391.85-0.51-22.57%251735.00%
LLY211231P002300002021-12-07 1:05PM EST2021-12-313.261.632.74+0.14+4.49%54133.63%
LLY220107P002300002021-12-07 2:17PM EST2022-01-074.002.903.85-1.25-23.81%11034.67%
LLY220114P002300002021-12-07 12:42PM EST2022-01-145.292.555.75-0.73-12.13%7538.62%
LLY220121P002300002021-12-07 3:46PM EST2022-01-214.754.654.90-1.57-24.84%2034,20132.54%
LLY220218P002300002021-12-07 2:19PM EST2022-02-188.417.658.90+0.54+6.86%204936.11%
LLY220414P002300002021-12-01 2:32PM EST2022-04-1410.1311.1512.200.00-471,44633.56%
LLY220617P002300002021-12-03 3:58PM EST2022-06-1718.0015.0018.100.00-252036.40%
LLY220715P002300002021-11-30 10:00AM EST2022-07-1514.9515.7019.350.00-11135.76%
LLY230120P002300002021-12-02 9:56AM EST2023-01-2024.5023.2027.750.00-1163334.89%
LLY240119P002300002021-11-30 10:13AM EST2024-01-1932.0033.0037.950.00-11733.05%