New Zealand markets close in 4 hours 26 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:255.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002550002021-12-07 3:20PM EST2021-12-100.180.160.61-0.50-73.53%2543234.23%
LLY211217C002550002021-12-07 3:55PM EST2021-12-171.501.351.57-0.75-33.33%4017429.15%
LLY211223C002550002021-12-07 3:58PM EST2021-12-232.752.443.20-0.70-20.29%43832.86%
LLY211231C002550002021-12-07 1:42PM EST2021-12-312.943.354.30-1.71-36.77%64131.91%
LLY220107C002550002021-12-07 3:41PM EST2022-01-074.704.105.45-0.65-12.15%51232.50%
LLY220114C002550002021-12-07 2:57PM EST2022-01-146.005.007.50-1.70-22.08%1136.18%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002550002021-12-06 11:04AM EST2021-12-1011.109.4511.550.00-112849.51%
LLY211217P002550002021-12-07 9:47AM EST2021-12-1712.5511.0512.80-2.13-14.51%37238.88%
LLY211223P002550002021-12-03 12:04PM EST2021-12-2313.5412.0512.950.00-41032.11%
LLY211231P002550002021-12-07 12:56PM EST2021-12-3115.9613.0014.20+3.66+29.76%13431.96%
LLY220107P002550002021-12-02 11:21AM EST2022-01-0713.4514.2015.250.00--932.17%
LLY220114P002550002021-12-02 11:21AM EST2022-01-1414.2514.8516.550.00--133.45%