Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
859.88-18.41 (-2.10%)
At close: 04:00PM EDT
848.90 -10.98 (-1.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:970.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240726C009700002024-07-23 11:03AM EDT2024-07-260.100.000.250.00-97967.87%
LLY240802C009700002024-07-24 3:09PM EDT2024-08-020.550.431.35-0.25-31.25%2216946.34%
LLY240809C009700002024-07-24 3:13PM EDT2024-08-094.153.505.15-1.42-25.49%713047.99%
LLY240816C009700002024-07-24 3:50PM EDT2024-08-165.173.705.85-1.84-26.25%2124341.55%
LLY240823C009700002024-07-22 2:07PM EDT2024-08-237.752.7510.250.00-314643.72%
LLY240830C009700002024-07-23 2:45PM EDT2024-08-3010.016.009.850.00-3338.82%
LLY240920C009700002024-07-24 3:09PM EDT2024-09-2012.7510.9514.00-3.25-20.31%1216935.35%
LLY241115C009700002024-07-24 10:13AM EDT2024-11-1527.5025.7530.35-8.11-22.77%18435.63%
LLY250221C009700002024-07-18 3:13PM EDT2025-02-2149.4849.0058.300.00-11037.64%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240726P009700002024-07-16 3:40PM EDT2024-07-2630.66105.00114.750.00-20131.68%
LLY240802P009700002024-07-18 11:00AM EDT2024-08-02110.00105.85115.000.00-12963.01%
LLY240809P009700002024-07-24 10:14AM EDT2024-08-09114.78109.75116.00+3.01+2.69%12949.91%
LLY240816P009700002024-07-17 10:14AM EDT2024-08-1670.63109.25117.900.00-12345.45%
LLY240823P009700002024-07-12 3:27PM EDT2024-08-2347.27109.50119.000.00--241.60%
LLY240920P009700002024-07-16 3:09PM EDT2024-09-2055.10114.30122.000.00-15215733.20%
LLY241115P009700002024-07-10 11:33AM EDT2024-11-1574.55123.45131.500.00--1430.16%