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:380.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240816C003800002024-06-04 2:42PM EDT2024-08-16456.10516.75524.000.00-700.00%
LLY240920C003800002024-02-05 2:25PM EDT2024-09-20331.07408.00414.950.00-220.00%
LLY250117C003800002024-07-09 9:44AM EDT2025-01-17558.00573.10582.750.00-16483.30%
LLY250620C003800002024-06-20 11:56AM EDT2025-06-20540.98579.00588.500.00--169.23%
LLY251219C003800002023-10-03 1:09PM EDT2025-12-19193.70244.65251.000.00-10110.00%
LLY260116C003800002024-05-14 12:47PM EDT2026-01-16401.00519.00528.650.00--20.00%
LLY261218C003800002024-06-20 1:22PM EDT2026-12-18540.75598.00607.000.00-1454.19%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P003800002024-04-29 2:10PM EDT2024-07-190.620.000.580.00-113272.85%
LLY240816P003800002024-04-26 9:50AM EDT2024-08-160.310.000.580.00-334114.65%
LLY240920P003800002024-06-20 9:30AM EDT2024-09-200.710.004.300.00-120158104.19%
LLY241018P003800002024-06-17 11:37AM EDT2024-10-180.100.004.400.00-13788.20%
LLY250117P003800002024-07-03 12:56PM EDT2025-01-170.410.015.400.00-213665.48%
LLY250221P003800002024-07-02 12:30PM EDT2025-02-210.570.001.840.00-2451.33%
LLY250321P003800002024-07-08 9:46AM EDT2025-03-211.010.001.090.00-14749.49%
LLY250620P003800002024-06-11 9:41AM EDT2025-06-201.211.2120.000.00--163.32%
LLY251219P003800002024-04-25 10:41AM EDT2025-12-197.500.009.600.00-34250.01%
LLY260116P003800002024-04-24 3:06PM EDT2026-01-167.203.608.100.00-6012546.94%
LLY261218P003800002024-06-28 2:05PM EDT2026-12-185.502.0011.000.00-1439.63%