New Zealand markets close in 3 hours 40 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: 07:05PM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002500002021-12-07 3:51PM EST2021-12-100.750.851.06-0.80-51.61%21212232.01%
LLY211217C002500002021-12-07 3:53PM EST2021-12-172.662.652.97-1.29-32.66%663,03930.85%
LLY211223C002500002021-12-07 3:52PM EST2021-12-233.902.734.50-1.29-24.86%141632.22%
LLY211231C002500002021-12-07 2:20PM EST2021-12-314.504.855.90-0.60-11.76%17732.04%
LLY220107C002500002021-12-07 3:06PM EST2022-01-076.395.957.40-0.76-10.63%5433.53%
LLY220121C002500002021-12-07 3:54PM EST2022-01-218.228.208.80-1.76-17.64%1041,89631.95%
LLY220218C002500002021-12-07 3:58PM EST2022-02-1812.2011.6512.50-0.10-0.81%28746733.58%
LLY220414C002500002021-12-07 3:45PM EST2022-04-1416.1515.4516.80-2.06-11.31%3392332.78%
LLY220617C002500002021-12-07 3:57PM EST2022-06-1720.9019.0022.55-0.75-3.46%341434.88%
LLY220715C002500002021-12-07 3:28PM EST2022-07-1522.0020.5523.70+0.25+1.15%11234.09%
LLY230120C002500002021-12-07 3:49PM EST2023-01-2030.0027.7031.85-1.55-4.91%581432.91%
LLY240119C002500002021-12-07 3:53PM EST2024-01-1944.0040.5543.65+2.00+4.76%58532.33%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002500002021-12-07 3:09PM EST2021-12-106.615.507.10-2.55-27.84%96447.05%
LLY211217P002500002021-12-07 3:40PM EST2021-12-177.996.907.95-0.01-0.13%192,75331.45%
LLY211223P002500002021-12-06 11:58AM EST2021-12-2312.088.859.500.00-152732.78%
LLY211231P002500002021-12-06 10:36AM EST2021-12-3112.119.1011.000.00-32132.90%
LLY220107P002500002021-12-03 2:01PM EST2022-01-0714.1110.7512.100.00-1732.87%
LLY220121P002500002021-12-07 3:58PM EST2022-01-2113.0912.8513.40-0.46-3.39%1153,21531.10%
LLY220218P002500002021-12-07 2:28PM EST2022-02-1819.0016.9018.55-1.22-6.03%17536.24%
LLY220414P002500002021-12-07 3:48PM EST2022-04-1421.4819.9021.55+7.93+58.52%316832.56%
LLY220617P002500002021-12-03 10:04AM EST2022-06-1724.7524.4027.750.00-133535.33%
LLY220715P002500002021-11-30 3:44PM EST2022-07-1524.7026.0028.650.00--134.20%
LLY230120P002500002021-12-02 9:46AM EST2023-01-2035.0933.5537.950.00-1553534.11%
LLY240119P002500002021-12-02 11:31AM EST2024-01-1945.8543.5548.350.00-11532.23%