New Zealand markets close in 3 hours 36 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:270.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002700002021-12-07 3:43PM EST2021-12-100.030.001.04-0.04-57.14%435172.22%
LLY211217C002700002021-12-07 3:50PM EST2021-12-170.230.170.30-0.14-37.84%334,03935.16%
LLY211223C002700002021-12-07 3:44PM EST2021-12-230.490.360.81-1.21-71.18%33634.86%
LLY211231C002700002021-12-07 3:52PM EST2021-12-311.100.731.84-0.05-4.35%1,7353336.23%
LLY220107C002700002021-12-07 12:11PM EST2022-01-071.341.083.25-0.84-38.53%23239.20%
LLY220121C002700002021-12-07 3:31PM EST2022-01-212.792.643.10-0.79-22.07%554,88031.93%
LLY220218C002700002021-12-07 3:56PM EST2022-02-185.755.306.40-0.25-4.17%345234.50%
LLY220414C002700002021-12-07 2:06PM EST2022-04-148.658.259.55-1.25-12.63%183232.15%
LLY220617C002700002021-12-07 1:02PM EST2022-06-1712.3712.4514.25-1.93-13.50%244533.28%
LLY220715C002700002021-12-07 11:53AM EST2022-07-1514.2013.4516.15-0.96-6.33%11833.68%
LLY230120C002700002021-12-07 2:53PM EST2023-01-2021.4521.4524.50-1.56-6.78%131,05932.88%
LLY240119C002700002021-12-07 9:33AM EST2024-01-1933.0030.6035.45-3.00-8.33%13431.62%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002700002021-12-06 2:19PM EST2021-12-1026.1024.2526.050.00-2562.40%
LLY211217P002700002021-12-07 10:13AM EST2021-12-1726.6624.1026.40+0.01+0.04%31,84952.69%
LLY211223P002700002021-11-19 10:06AM EST2021-12-239.1024.0527.250.00-1148.36%
LLY211231P002700002021-11-29 10:33AM EST2021-12-3115.2524.1527.200.00-81839.20%
LLY220121P002700002021-12-01 11:23AM EST2022-01-2122.1925.7028.400.00-268733.58%
LLY220218P002700002021-11-26 11:25AM EST2022-02-1820.9529.5031.900.00-352036.13%
LLY220414P002700002021-12-01 11:19AM EST2022-04-1430.0032.6534.600.00-24632.47%
LLY220617P002700002021-12-02 10:52AM EST2022-06-1737.1037.6040.650.00-14935.51%
LLY230120P002700002021-11-29 11:57AM EST2023-01-2039.1546.6049.950.00-416733.46%
LLY240119P002700002021-11-26 10:55AM EST2024-01-1948.7556.0560.450.00-1431.74%