New Zealand markets close in 3 hours 25 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: 07:28PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY211210C003000002021-11-22 3:43PM EST2021-12-100.210.001.010.00-33127.34%
LLY211217C003000002021-12-07 10:24AM EST2021-12-170.070.010.06+0.02+40.00%160250.59%
LLY211223C003000002021-11-26 11:04AM EST2021-12-230.770.000.930.00-1654.30%
LLY211231C003000002021-11-30 11:33AM EST2021-12-310.400.010.750.00-4548.66%
LLY220107C003000002021-11-29 10:30AM EST2022-01-071.360.002.300.00--456.07%
LLY220121C003000002021-12-07 3:31PM EST2022-01-210.600.501.53-0.16-21.05%5854341.79%
LLY220218C003000002021-12-07 3:09PM EST2022-02-181.600.822.52-0.20-11.11%76337.50%
LLY220414C003000002021-12-07 2:39PM EST2022-04-144.202.914.25+0.35+9.09%535433.33%
LLY220617C003000002021-12-02 2:01PM EST2022-06-177.205.207.050.00-11,42332.76%
LLY220715C003000002021-12-07 2:28PM EST2022-07-156.955.608.50-3.05-30.50%23133.03%
LLY230120C003000002021-12-07 3:58PM EST2023-01-2014.0011.6515.85-0.52-3.58%1253532.40%
LLY240119C003000002021-12-07 3:37PM EST2024-01-1925.0022.3026.45-0.30-1.19%41431.39%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY220121P003000002021-11-17 11:47AM EST2022-01-2141.2054.5057.050.00-15245.75%
LLY220617P003000002021-09-10 2:17PM EST2022-06-1766.5069.0070.950.00-1047.64%
LLY230120P003000002021-09-29 2:56PM EST2023-01-2082.9558.0562.300.00-2822.93%
LLY240119P003000002021-11-23 9:30AM EST2024-01-1968.1576.6580.950.00-1231.15%