Canada markets open in 3 hours 36 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
811.53+3.67 (+0.45%)
At close: 04:00PM EDT
810.60 -0.93 (-0.11%)
Pre-Market: 05:52AM EDT
In The Money
Show:ListStraddle
Strike:1040.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C010400002024-05-29 12:08PM EDT2024-05-310.010.000.000.00-1050.00%
LLY240607C010400002024-04-30 10:34AM EDT2024-06-070.630.000.000.00--025.00%
LLY240621C010400002024-04-15 10:11AM EDT2024-06-211.000.010.590.00-1745.90%
LLY240719C010400002024-05-22 10:01AM EDT2024-07-190.800.000.000.00-3012.50%
LLY240816C010400002024-05-23 12:35PM EDT2024-08-165.000.000.000.00-1012.50%
LLY240920C010400002024-05-21 2:49PM EDT2024-09-205.590.000.000.00-106.25%
LLY241018C010400002024-05-29 10:33AM EDT2024-10-187.950.000.000.00-206.25%
LLY241115C010400002024-05-23 9:30AM EDT2024-11-1512.750.000.000.00--06.25%
LLY250117C010400002024-05-23 9:39AM EDT2025-01-1723.240.000.000.00-206.25%
LLY250221C010400002024-05-28 12:23PM EDT2025-02-2125.310.000.000.00-106.25%
LLY250321C010400002024-05-23 10:57AM EDT2025-03-2132.000.000.000.00-206.25%
LLY250620C010400002024-05-17 2:02PM EDT2025-06-2033.770.000.000.00-106.25%
LLY251219C010400002024-05-21 9:41AM EDT2025-12-1970.120.000.000.00--03.13%
LLY260116C010400002024-05-24 1:58PM EDT2026-01-1673.320.000.000.00-503.13%
LLY261218C010400002024-05-28 11:56AM EDT2026-12-18107.000.000.000.00-103.13%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY250117P010400002024-04-12 9:58AM EDT2025-01-17280.75278.15282.650.00-2047.89%