New Zealand markets close in 3 hours 39 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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: 07:21PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002600002021-12-07 3:36PM EST2021-12-100.070.030.12-0.15-68.18%4317836.23%
LLY211217C002600002021-12-07 3:50PM EST2021-12-170.680.630.81-0.68-50.00%752,22931.06%
LLY211223C002600002021-12-07 2:28PM EST2021-12-231.001.392.46-0.70-41.18%25156436.66%
LLY211231C002600002021-12-07 3:47PM EST2021-12-312.461.973.15-1.15-31.86%5812933.41%
LLY220107C002600002021-12-07 3:57PM EST2022-01-073.382.534.10-0.57-14.43%6833.39%
LLY220121C002600002021-12-07 3:49PM EST2022-01-214.844.805.20-1.26-20.66%2212,65831.37%
LLY220218C002600002021-12-07 3:11PM EST2022-02-188.157.458.50-1.62-16.58%8052332.81%
LLY220414C002600002021-12-07 3:30PM EST2022-04-1411.9111.2012.50-0.49-3.95%333631.94%
LLY220617C002600002021-12-07 3:16PM EST2022-06-1716.5214.4517.70+0.12+0.73%71,25933.51%
LLY220715C002600002021-12-07 12:17PM EST2022-07-1517.2016.0019.95-4.50-20.74%14234.28%
LLY230120C002600002021-12-07 3:52PM EST2023-01-2026.0323.7028.00+0.13+0.50%1545732.93%
LLY240119C002600002021-12-03 3:37PM EST2024-01-1938.0034.7038.950.00-17831.65%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002600002021-12-06 1:28PM EST2021-12-1016.7513.5016.500.00-173071.44%
LLY211217P002600002021-12-07 3:40PM EST2021-12-1715.9814.2516.50+1.13+7.61%763939.14%
LLY211223P002600002021-12-03 1:56PM EST2021-12-2318.5015.7017.500.00-61237.61%
LLY211231P002600002021-12-07 12:56PM EST2021-12-3119.9616.2018.25+0.88+4.61%1234.44%
LLY220107P002600002021-11-24 2:21PM EST2022-01-079.4017.1019.850.00--736.86%
LLY220121P002600002021-12-06 1:24PM EST2022-01-2122.8219.2521.200.00-11,08134.96%
LLY220218P002600002021-12-03 10:05AM EST2022-02-1821.5022.7024.750.00-72936.08%
LLY220414P002600002021-12-03 3:56PM EST2022-04-1430.0026.2527.700.00-41,40032.50%
LLY220617P002600002021-12-06 10:27AM EST2022-06-1733.0030.4033.400.00-321634.68%
LLY230120P002600002021-11-03 8:51AM EST2023-01-2030.0041.1545.100.00-26735.09%
LLY240119P002600002021-11-19 9:42AM EST2024-01-1939.5749.5054.000.00-2031.81%