Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.03 +0.58 (+0.07%)
After hours: 07:12PM EDT
In The Money
Show:ListStraddle
Strike:430.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004300002024-05-30 10:10AM EDT2024-06-21380.13447.45451.200.00-114216.41%
LLY240920C004300002024-05-28 1:52PM EDT2024-09-20378.74451.50456.950.00-1284.26%
LLY250117C004300002024-06-07 9:35AM EDT2025-01-17426.15458.25467.000.00-160270.04%
LLY250620C004300002024-06-10 12:11PM EDT2025-06-20451.17466.00475.000.00-1060.75%
LLY251219C004300002024-03-11 10:17AM EDT2025-12-19342.82370.10377.000.00-1150.00%
LLY260116C004300002024-05-30 11:08AM EDT2026-01-16421.52477.00485.000.00-2355.06%
LLY261218C004300002024-03-11 10:16AM EDT2026-12-18360.68388.00398.000.00-2130.00%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P004300002024-06-06 1:40PM EDT2024-06-210.010.000.430.00-10104183.01%
LLY240719P004300002024-04-29 2:10PM EDT2024-07-190.800.000.580.00-411489.11%
LLY240816P004300002024-04-26 2:00PM EDT2024-08-160.760.000.580.00-1166.85%
LLY240920P004300002024-05-31 11:01AM EDT2024-09-200.230.000.990.00-254257.18%
LLY241018P004300002024-05-24 10:41AM EDT2024-10-180.370.001.100.00-11151.15%
LLY250117P004300002024-06-05 9:31AM EDT2025-01-172.310.302.190.00-134847.53%
LLY251219P004300002024-06-10 9:43AM EDT2025-12-197.214.6010.000.00-112540.27%
LLY260116P004300002024-05-07 2:35PM EDT2026-01-169.734.709.850.00-1639.14%
LLY261218P004300002024-05-23 10:52AM EDT2026-12-1813.537.0015.000.00-1234.67%