Canada markets open in 2 hours 8 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
813.13 +1.60 (+0.20%)
Pre-Market: 07:18AM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C005000002024-05-24 2:34PM EDT2024-05-31308.930.000.000.00-220.00%
LLY240614C005000002024-05-03 3:53PM EDT2024-06-14239.930.000.000.00-420.00%
LLY240621C005000002024-05-23 3:58PM EDT2024-06-21309.670.000.000.00-100.00%
LLY240719C005000002024-05-15 10:32AM EDT2024-07-19279.920.000.000.00-100.00%
LLY240816C005000002024-05-15 10:56AM EDT2024-08-16283.960.000.000.00-170.00%
LLY240920C005000002024-05-15 11:29AM EDT2024-09-20289.310.000.000.00-1130.00%
LLY241018C005000002024-05-14 3:55PM EDT2024-10-18275.320.000.000.00-4290.00%
LLY241115C005000002024-05-14 3:55PM EDT2024-11-15277.720.000.000.00-3000.00%
LLY250117C005000002024-05-23 11:19AM EDT2025-01-17333.000.000.000.00-25360.00%
LLY250321C005000002024-04-19 12:13PM EDT2025-03-21259.96291.00299.950.00-100.00%
LLY250620C005000002024-05-06 1:10PM EDT2025-06-20293.640.000.000.00-120.00%
LLY251219C005000002024-05-21 10:23AM EDT2025-12-19348.850.000.000.00-1670.00%
LLY260116C005000002024-05-29 10:11AM EDT2026-01-16355.830.000.000.00-2510.00%
LLY261218C005000002024-05-06 3:59PM EDT2026-12-18341.450.000.000.00-2120.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P005000002024-05-03 11:42AM EDT2024-05-310.450.000.000.00-1150.00%
LLY240621P005000002024-05-23 10:41AM EDT2024-06-210.040.000.000.00-12025.00%
LLY240719P005000002024-05-23 1:13PM EDT2024-07-190.100.000.000.00-215825.00%
LLY240816P005000002024-05-15 3:55PM EDT2024-08-160.740.000.000.00-12525.00%
LLY240920P005000002024-05-29 10:54AM EDT2024-09-200.830.000.000.00-17512.50%
LLY241018P005000002024-05-29 11:02AM EDT2024-10-180.950.000.000.00-13512.50%
LLY241115P005000002024-05-24 3:09PM EDT2024-11-151.720.000.000.00-2212.50%
LLY250117P005000002024-05-29 9:46AM EDT2025-01-173.250.000.000.00-51,19112.50%
LLY250321P005000002024-05-28 9:52AM EDT2025-03-215.040.000.000.00-111612.50%
LLY250620P005000002024-05-16 1:13PM EDT2025-06-208.780.000.000.00-1001026.25%
LLY251219P005000002024-05-21 10:07AM EDT2025-12-1914.550.000.000.00-151476.25%
LLY260116P005000002024-05-23 3:31PM EDT2026-01-1616.000.000.000.00-131596.25%
LLY261218P005000002024-05-29 1:41PM EDT2026-12-1825.000.000.000.00-11106.25%