New Zealand markets close in 3 hours 33 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: 07:21PM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C002900002021-11-24 1:27PM EST2021-12-100.420.010.050.00-31,23372.66%
LLY211217C002900002021-12-07 10:23AM EST2021-12-170.250.050.25+0.15+150.00%1064453.13%
LLY211223C002900002021-11-17 1:45PM EST2021-12-230.160.010.740.00-1451.61%
LLY211231C002900002021-11-19 9:54AM EST2021-12-313.010.060.750.00-2342.26%
LLY220121C002900002021-12-07 11:39AM EST2022-01-210.840.801.04-0.25-22.94%83,94533.23%
LLY220218C002900002021-12-06 9:31AM EST2022-02-183.601.512.950.00-133634.79%
LLY220414C002900002021-12-07 1:14PM EST2022-04-144.754.455.80-1.45-23.39%29333.44%
LLY220617C002900002021-12-03 11:05AM EST2022-06-178.507.109.550.00-214633.84%
LLY220715C002900002021-12-07 11:16AM EST2022-07-159.198.3510.45-1.11-10.78%12332.99%
LLY230120C002900002021-11-29 3:25PM EST2023-01-2018.8014.1518.000.00-10619532.16%
LLY240119C002900002021-11-11 9:56AM EST2024-01-1932.3824.8029.000.00-13431.33%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210P002900002021-11-11 10:30AM EST2021-12-1030.4944.4046.650.00--1,220115.33%
LLY211217P002900002021-11-29 9:47AM EST2021-12-1729.5043.9546.850.00-2360.45%
LLY220121P002900002021-11-29 11:49AM EST2022-01-2133.4545.0547.300.00-216641.63%
LLY220414P002900002021-11-01 12:50PM EST2022-04-1447.0744.9547.800.00-1126.18%
LLY220617P002900002021-11-23 3:09PM EST2022-06-1740.7352.4555.500.00-26135.60%
LLY230120P002900002021-10-26 10:17AM EST2023-01-2060.5049.5053.500.00-2585222.14%
LLY240119P002900002021-11-10 7:01AM EST2024-01-1981.4058.5562.950.00---23.48%