New Zealand markets close in 3 hours 35 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:280.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002800002021-12-01 1:26PM EST2021-12-100.210.000.040.00-164456.64%
LLY211217C002800002021-12-07 3:59PM EST2021-12-170.100.050.14-0.05-33.33%2555239.84%
LLY211223C002800002021-11-30 9:58AM EST2021-12-230.700.021.410.00-16350.85%
LLY211231C002800002021-12-07 3:30PM EST2021-12-310.430.301.78-0.14-24.56%26944.39%
LLY220107C002800002021-12-02 10:18AM EST2022-01-070.180.382.800.00--345.12%
LLY220121C002800002021-12-07 1:33PM EST2022-01-211.371.462.19-0.71-34.13%592,47034.55%
LLY220218C002800002021-12-07 3:01PM EST2022-02-183.442.984.35-1.22-26.18%527834.53%
LLY220414C002800002021-12-07 9:46AM EST2022-04-147.196.057.05-0.36-4.77%175632.00%
LLY220617C002800002021-12-07 1:24PM EST2022-06-179.778.8012.15-1.23-11.18%176034.29%
LLY220715C002800002021-12-07 3:18PM EST2022-07-1511.7110.7013.25-0.14-1.18%4833.60%
LLY230120C002800002021-12-07 12:47PM EST2023-01-2018.6517.5520.70-1.10-5.57%127132.16%
LLY240119C002800002021-12-07 3:02PM EST2024-01-1930.2027.6532.00-0.95-3.05%14431.41%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211217P002800002021-12-07 10:11AM EST2021-12-1736.3533.3036.10+0.45+1.25%11361.72%
LLY220121P002800002021-12-01 11:19AM EST2022-01-2131.1935.5537.900.00-27238.40%
LLY220218P002800002021-12-01 9:30AM EST2022-02-1838.3038.6540.05+2.50+6.98%1637.01%
LLY220414P002800002021-11-23 11:07AM EST2022-04-1429.7540.5042.100.00-1232.35%
LLY220617P002800002021-11-10 7:01AM EST2022-06-1760.5540.3543.350.00-113228.49%
LLY230120P002800002021-11-04 2:39PM EST2023-01-2038.7253.6058.150.00-166734.72%