Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
857.47 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240830C005300002024-07-19 9:48AM EDT2024-08-30349.20326.00335.95+349.20-1084.61%
LLY240920C005300002024-06-24 12:16PM EDT2024-09-20378.51328.05337.550.00-12275.02%
LLY250117C005300002024-07-17 9:32AM EDT2025-01-17397.20339.50349.000.00-11,32358.88%
LLY250221C005300002024-06-07 12:38PM EDT2025-02-21346.90398.00407.000.00-1196.44%
LLY250321C005300002024-04-26 3:22PM EDT2025-03-21239.03300.00308.900.00-110.00%
LLY250620C005300002024-06-28 10:17AM EDT2025-06-20407.00352.00362.000.00-2152.14%
LLY251219C005300002024-07-05 1:53PM EDT2025-12-19422.00366.00376.000.00-2350.99%
LLY260116C005300002024-07-18 11:34AM EDT2026-01-16366.50369.00379.000.00-2850.96%
LLY261218C005300002024-05-17 12:03PM EDT2026-12-18323.00414.00423.000.00-32352.73%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240920P005300002024-07-18 12:25PM EDT2024-09-200.500.191.000.00-105551.73%
LLY250117P005300002024-07-18 11:59AM EDT2025-01-173.001.374.000.00-51,89041.36%
LLY250321P005300002024-07-18 9:31AM EDT2025-03-213.101.9210.000.00-12243.92%
LLY250620P005300002024-06-25 2:08PM EDT2025-06-205.404.0014.000.00-1241.06%
LLY251219P005300002024-07-12 3:33PM EDT2025-12-199.5011.9020.000.00-202336.81%
LLY260116P005300002024-07-17 10:38AM EDT2026-01-1611.5011.4521.000.00-133136.41%
LLY261218P005300002024-07-18 11:33AM EDT2026-12-1826.5021.5031.000.00-3332.75%