Canada markets open in 3 hours 6 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
812.00 +0.47 (+0.06%)
Pre-Market: 06:19AM EDT
In The Money
Show:ListStraddle
Strike:400.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004000002024-05-23 12:16PM EDT2024-06-21418.270.000.000.00-100.00%
LLY240719C004000002024-05-10 11:59AM EDT2024-07-19368.100.000.000.00-200.00%
LLY240920C004000002024-05-07 10:26AM EDT2024-09-20380.000.000.000.00-100.00%
LLY241018C004000002024-05-02 12:37PM EDT2024-10-18368.000.000.000.00--00.00%
LLY250117C004000002024-05-28 9:35AM EDT2025-01-17419.850.000.000.00-100.00%
LLY250620C004000002024-03-20 12:08PM EDT2025-06-20390.00346.00355.000.00--50.00%
LLY251219C004000002024-04-08 3:55PM EDT2025-12-19411.01400.00410.000.00-2580.00%
LLY260116C004000002024-05-10 3:31PM EDT2026-01-16394.040.000.000.00-500.00%
LLY261218C004000002024-05-23 10:53AM EDT2026-12-18457.740.000.000.00-200.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240607P004000002024-05-13 12:52PM EDT2024-06-070.210.000.000.00-1050.00%
LLY240621P004000002024-05-23 3:56PM EDT2024-06-210.020.000.000.00-1050.00%
LLY240719P004000002024-05-02 11:16AM EDT2024-07-190.160.000.000.00-2025.00%
LLY240816P004000002024-04-26 9:30AM EDT2024-08-160.340.000.580.00-12060.16%
LLY240920P004000002024-05-20 3:46PM EDT2024-09-200.180.000.000.00-10025.00%
LLY241018P004000002024-05-09 11:44AM EDT2024-10-180.440.000.000.00-1025.00%
LLY250117P004000002024-05-24 12:11PM EDT2025-01-170.900.000.000.00-2012.50%
LLY250221P004000002024-05-14 3:48PM EDT2025-02-211.930.000.000.00-20012.50%
LLY250321P004000002024-04-05 12:47PM EDT2025-03-213.600.928.600.00-14216253.71%
LLY250620P004000002024-05-24 11:56AM EDT2025-06-203.180.000.000.00-1012.50%
LLY251219P004000002024-05-29 3:14PM EDT2025-12-195.000.000.000.00-2012.50%
LLY260116P004000002024-05-23 10:52AM EDT2026-01-167.550.000.000.00-1012.50%
LLY261218P004000002024-05-20 1:21PM EDT2026-12-1814.000.000.000.00-306.25%