Canada markets open in 3 hours 24 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
811.00 -0.53 (-0.07%)
Pre-Market: 06:05AM EDT
In The Money
Show:ListStraddle
Strike:320.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C003200002024-02-08 12:56PM EDT2024-06-21422.90442.90448.350.00-3120.00%
LLY240719C003200002024-02-09 2:55PM EDT2024-07-19422.30444.25451.650.00-550.00%
LLY240920C003200002024-02-01 3:22PM EDT2024-09-20344.72467.95473.850.00--10.00%
LLY250117C003200002024-05-28 3:19PM EDT2025-01-17492.420.000.000.00-500.00%
LLY251219C003200002024-03-15 10:11AM EDT2025-12-19452.71449.00459.000.00-120.00%
LLY260116C003200002024-01-19 12:49PM EDT2026-01-16334.02482.00491.000.00-350.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P003200002024-04-30 12:41PM EDT2024-06-210.070.000.000.00-1050.00%
LLY240719P003200002024-02-23 10:45AM EDT2024-07-190.200.000.920.00-566102.00%
LLY240920P003200002024-04-19 2:45PM EDT2024-09-200.300.000.000.00-1425.00%
LLY250117P003200002024-05-16 11:53AM EDT2025-01-170.470.000.000.00-1025.00%
LLY251219P003200002024-02-20 11:08AM EDT2025-12-193.590.007.500.00-18147.77%
LLY260116P003200002024-05-23 10:52AM EDT2026-01-166.640.000.000.00-1012.50%