Canada markets close in 5 hours 31 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
814.49+2.96 (+0.37%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:450.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004500002024-05-23 11:48AM EDT2024-06-21370.00357.00365.450.00-198110.25%
LLY240719C004500002024-05-14 3:35PM EDT2024-07-19317.48359.05367.950.00-31591.55%
LLY240920C004500002024-05-13 2:03PM EDT2024-09-20314.18363.00371.450.00-11558.59%
LLY241018C004500002024-05-21 2:22PM EDT2024-10-18365.00365.00373.600.00-2958.55%
LLY250117C004500002024-05-23 10:53AM EDT2025-01-17379.72371.50379.600.00-28455.44%
LLY250321C004500002024-04-30 10:08AM EDT2025-03-21365.00375.00384.000.00-4253.44%
LLY251219C004500002024-05-14 10:35AM EDT2025-12-19342.80392.00401.000.00-108751.57%
LLY260116C004500002024-05-15 2:44PM EDT2026-01-16373.68394.00404.000.00-11951.89%
LLY261218C004500002024-05-20 10:20AM EDT2026-12-18383.02414.00423.000.00-1348.88%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P004500002024-04-25 9:30AM EDT2024-05-310.030.000.440.00--2311.33%
LLY240621P004500002024-05-29 1:21PM EDT2024-06-210.050.010.000.00-123967.19%
LLY240719P004500002024-05-21 10:25AM EDT2024-07-190.160.011.140.00-42569.12%
LLY240816P004500002024-05-13 11:31AM EDT2024-08-160.110.012.710.00-24024462.72%
LLY240920P004500002024-05-10 1:50PM EDT2024-09-200.460.011.350.00-1356552.16%
LLY241018P004500002024-05-23 12:41PM EDT2024-10-180.600.060.000.00-12012.50%
LLY250117P004500002024-05-24 3:44PM EDT2025-01-171.800.790.000.00-150912.50%
LLY250221P004500002024-05-20 1:21PM EDT2025-02-212.701.154.800.00--142.65%
LLY250321P004500002024-05-10 2:45PM EDT2025-03-214.381.256.950.00-105443.97%
LLY250620P004500002024-05-21 10:19AM EDT2025-06-205.551.628.850.00-1340.71%
LLY251219P004500002024-05-17 9:33AM EDT2025-12-1910.404.2511.850.00-15536.16%
LLY260116P004500002024-05-21 11:55AM EDT2026-01-1610.757.1511.950.00-27335.38%
LLY261218P004500002024-05-28 11:36AM EDT2026-12-1818.2212.1021.000.00-21233.31%