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
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:440.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004400002024-06-14 1:22PM EDT2024-06-21440.28437.50441.25+15.41+3.63%259226.22%
LLY240719C004400002024-06-10 3:46PM EDT2024-07-19426.16438.30444.650.00-11121.68%
LLY241018C004400002024-05-17 9:59AM EDT2024-10-18339.35443.55451.250.00-1279.93%
LLY250117C004400002024-05-21 12:55PM EDT2025-01-17378.90449.00457.950.00-330569.37%
LLY251219C004400002024-03-08 10:33AM EDT2025-12-19367.00379.05387.700.00-1290.00%
LLY260116C004400002024-05-31 9:48AM EDT2026-01-16420.00468.00478.000.00-2654.81%
LLY261218C004400002024-04-15 2:59PM EDT2026-12-18377.36399.00408.000.00-220.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P004400002024-06-10 12:01PM EDT2024-06-210.020.000.240.00-10100178.91%
LLY240719P004400002024-06-13 1:39PM EDT2024-07-190.130.000.780.00-33590.67%
LLY240920P004400002024-05-24 12:31PM EDT2024-09-200.250.000.510.00-12,56251.66%
LLY241018P004400002024-06-03 1:24PM EDT2024-10-180.420.101.130.00-1050.54%
LLY250117P004400002024-05-22 2:50PM EDT2025-01-171.800.342.210.00-27946.33%
LLY250620P004400002024-04-19 9:32AM EDT2025-06-207.902.1510.000.00-1147.85%
LLY251219P004400002024-05-30 11:38AM EDT2025-12-198.901.009.700.00-52438.91%
LLY260116P004400002024-04-30 3:07PM EDT2026-01-1611.006.0012.150.00-627340.12%
LLY261218P004400002024-04-26 3:57PM EDT2026-12-1821.5011.1021.000.00-8937.14%