New Zealand markets close in 4 hours 27 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
245.36 +0.25 (+0.10%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Strike:245.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002450002021-12-07 3:58PM EST2021-12-102.602.402.87-1.42-35.32%1284827.50%
LLY211217C002450002021-12-07 3:58PM EST2021-12-175.004.855.20-1.35-21.26%13469930.31%
LLY211223C002450002021-12-07 1:23PM EST2021-12-235.036.206.75-2.10-29.45%2931.74%
LLY211231C002450002021-12-07 3:46PM EST2021-12-317.857.108.55-1.26-13.83%122333.21%
LLY220107C002450002021-12-07 3:34PM EST2022-01-078.768.509.70-0.64-6.81%21433.33%
LLY220114C002450002021-12-07 2:27PM EST2022-01-149.459.0512.15-0.49-4.93%14437.87%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002450002021-12-07 3:51PM EST2021-12-103.002.502.95-0.07-2.28%178729.37%
LLY211217P002450002021-12-07 3:37PM EST2021-12-175.104.755.10-0.35-6.42%2966730.38%
LLY211223P002450002021-12-07 2:36PM EST2021-12-237.666.006.80-1.04-11.95%1331932.50%
LLY211231P002450002021-12-06 2:56PM EST2021-12-318.366.808.250.00-33332.47%
LLY220107P002450002021-12-07 10:32AM EST2022-01-0710.147.809.45-1.51-12.96%11532.85%
LLY220114P002450002021-12-07 2:01PM EST2022-01-1411.858.7010.85+0.80+7.24%11534.14%