Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:550.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719C005500002024-06-03 3:59PM EDT2024-07-19284.85344.65353.000.00-100.00%
LLY240726C005500002024-06-21 2:27PM EDT2024-07-26338.53395.00404.000.00-1010135.64%
LLY240816C005500002024-04-26 1:55PM EDT2024-08-16198.40262.85266.600.00-110.00%
LLY240920C005500002024-05-31 10:06AM EDT2024-09-20280.90359.00368.000.00-1270.00%
LLY241115C005500002024-06-17 2:14PM EDT2024-11-15351.61404.20414.000.00--367.32%
LLY250117C005500002024-07-08 10:15AM EDT2025-01-17389.42410.00419.000.00-118161.17%
LLY250221C005500002024-07-05 3:08PM EDT2025-02-21384.45412.00421.000.00-1158.08%
LLY250321C005500002024-06-20 3:47PM EDT2025-03-21358.73415.40424.000.00-1757.47%
LLY250620C005500002024-06-06 11:10AM EDT2025-06-20323.70389.15399.000.00-4924.09%
LLY251219C005500002024-06-13 10:26AM EDT2025-12-19374.26435.00444.000.00-15851.81%
LLY260116C005500002024-07-09 10:14AM EDT2026-01-16420.30438.00446.850.00-25751.71%
LLY261218C005500002024-07-11 12:29PM EDT2026-12-18440.00459.00468.000.00-1847.60%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P005500002024-07-09 1:18PM EDT2024-07-190.010.000.010.00-3166118.75%
LLY240726P005500002024-06-13 9:31AM EDT2024-07-260.660.004.300.00-11150.56%
LLY240816P005500002024-07-09 9:56AM EDT2024-08-160.180.003.900.00-15791.61%
LLY240920P005500002024-07-10 3:47PM EDT2024-09-202.300.004.800.00-24566.58%
LLY241115P005500002024-07-02 2:26PM EDT2024-11-150.490.364.050.00-410054.40%
LLY250117P005500002024-07-11 1:47PM EDT2025-01-171.900.742.400.00-71,63840.34%
LLY250321P005500002024-06-18 9:36AM EDT2025-03-215.140.137.500.00-44943.68%
LLY250620P005500002024-07-02 2:32PM EDT2025-06-207.781.0011.000.00-104841.01%
LLY251219P005500002024-07-01 10:35AM EDT2025-12-1911.106.0513.800.00-51335.14%
LLY260116P005500002024-07-09 12:37PM EDT2026-01-1612.637.8016.100.00-122735.72%
LLY261218P005500002024-07-10 10:29AM EDT2026-12-1819.4016.0025.000.00-15032.16%