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:240.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002400002021-12-07 1:55PM EST2021-12-103.905.807.55-3.60-48.00%131551.81%
LLY211217C002400002021-12-07 3:00PM EST2021-12-177.207.808.30-1.00-12.20%3995233.48%
LLY211223C002400002021-12-07 9:33AM EST2021-12-239.509.059.65-1.80-15.93%10233.52%
LLY211231C002400002021-12-07 2:28PM EST2021-12-318.939.8511.05-9.65-51.94%8333.23%
LLY220121C002400002021-12-07 3:58PM EST2022-01-2113.5513.3013.90-0.22-1.60%5787932.86%
LLY220218C002400002021-12-07 3:47PM EST2022-02-1817.2116.2517.50-0.86-4.76%391034.24%
LLY220414C002400002021-12-07 3:43PM EST2022-04-1421.0020.7521.35-1.68-7.41%2351132.65%
LLY220617C002400002021-12-07 2:58PM EST2022-06-1724.8025.0026.90-2.30-8.49%149034.65%
LLY220715C002400002021-12-07 3:38PM EST2022-07-1527.0024.5528.10-7.02-20.63%2233.99%
LLY230120C002400002021-12-07 2:54PM EST2023-01-2033.2032.0537.00-2.45-6.87%229733.74%
LLY240119C002400002021-12-07 2:58PM EST2024-01-1945.3543.0047.50-1.25-2.68%1314232.16%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002400002021-12-07 3:41PM EST2021-12-101.020.851.07-0.44-30.14%24810033.59%
LLY211217P002400002021-12-07 3:58PM EST2021-12-172.852.803.05-0.54-15.93%13182732.54%
LLY211223P002400002021-12-07 3:07PM EST2021-12-234.613.954.40-1.71-27.06%122132.81%
LLY211231P002400002021-12-07 2:54PM EST2021-12-316.404.705.95-0.77-10.74%62933.28%
LLY220107P002400002021-12-07 12:10PM EST2022-01-077.805.906.90+0.67+9.40%21732.75%
LLY220121P002400002021-12-07 3:58PM EST2022-01-218.187.508.30-0.47-5.43%2193,88331.40%
LLY220218P002400002021-12-07 2:24PM EST2022-02-1813.5511.6512.85-1.25-8.45%716635.33%
LLY220414P002400002021-12-07 3:48PM EST2022-04-1416.3415.4516.35+0.19+1.18%31,01932.86%
LLY220617P002400002021-12-03 2:17PM EST2022-06-1723.5519.4522.950.00-244336.34%
LLY220715P002400002021-12-03 9:35AM EST2022-07-1519.3020.4023.500.00-3434.69%
LLY230120P002400002021-11-30 11:58AM EST2023-01-2026.1028.1032.400.00-1859534.27%
LLY240119P002400002021-11-26 10:55AM EST2024-01-1940.9538.2042.85+7.70+23.16%21632.53%