Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1100.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719C011000002024-07-12 11:02AM EDT2024-07-190.050.000.080.00-226644.14%
LLY240726C011000002024-07-10 10:36AM EDT2024-07-260.500.040.18+0.29+138.10%31232.91%
LLY240802C011000002024-07-11 11:57AM EDT2024-08-020.270.101.000.00-11734.07%
LLY240809C011000002024-07-12 2:40PM EDT2024-08-092.781.633.10+0.26+10.32%7915436.74%
LLY240816C011000002024-07-12 3:55PM EDT2024-08-163.443.153.65+0.34+10.97%16315534.02%
LLY240920C011000002024-07-12 3:46PM EDT2024-09-208.657.059.50+2.15+33.08%829331.07%
LLY241018C011000002024-07-12 12:13PM EDT2024-10-1812.3912.9013.85+0.79+6.81%529129.73%
LLY241115C011000002024-07-12 3:49PM EDT2024-11-1523.0622.6024.95+2.06+9.81%1533332.96%
LLY250117C011000002024-07-12 3:50PM EDT2025-01-1738.8537.8041.00+3.35+9.44%1763033.85%
LLY250221C011000002024-07-10 1:39PM EDT2025-02-2145.6844.3549.60+1.48+3.35%53834.30%
LLY250321C011000002024-07-12 2:56PM EDT2025-03-2153.5052.4556.20+0.10+0.19%532934.61%
LLY250620C011000002024-07-12 1:21PM EDT2025-06-2074.0070.2576.80+5.65+8.27%15235.56%
LLY251219C011000002024-07-12 3:48PM EDT2025-12-19104.45100.15107.90+6.55+6.69%18535.71%
LLY260116C011000002024-07-10 2:19PM EDT2026-01-16105.43105.00112.000.00-249735.68%
LLY261218C011000002024-07-11 12:23PM EDT2026-12-18136.25150.05158.000.00-25235.94%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240920P011000002024-04-30 11:07AM EDT2024-09-20323.00283.60287.150.00--0114.25%
LLY250117P011000002024-02-16 3:45PM EDT2025-01-17313.68340.00350.000.00-20091.21%
LLY250620P011000002024-06-25 2:35PM EDT2025-06-20213.85182.00190.000.00--024.32%