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:560.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719C005600002024-06-03 1:46PM EDT2024-07-19274.25336.05343.000.00-100.00%
LLY240816C005600002024-06-17 2:38PM EDT2024-08-16334.47387.70396.950.00-11102.21%
LLY240920C005600002024-06-05 11:13AM EDT2024-09-20281.80350.35359.500.00-4110.00%
LLY241018C005600002024-05-24 12:19PM EDT2024-10-18262.80331.00340.000.00-120.00%
LLY250117C005600002024-07-10 12:35PM EDT2025-01-17397.55400.00409.000.00-231159.70%
LLY250321C005600002024-04-25 10:43AM EDT2025-03-21205.78273.50282.900.00-120.00%
LLY250620C005600002024-05-07 1:55PM EDT2025-06-20260.50309.05317.000.00--10.00%
LLY251219C005600002024-06-25 12:33PM EDT2025-12-19388.80426.00436.000.00-14151.47%
LLY260116C005600002024-06-13 11:19AM EDT2026-01-16369.25429.00439.000.00-12951.40%
LLY261218C005600002024-07-02 1:50PM EDT2026-12-18416.30451.00460.000.00-14947.13%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P005600002024-06-21 3:00PM EDT2024-07-190.080.000.330.00-261168.36%
LLY240816P005600002024-07-12 10:52AM EDT2024-08-160.150.000.16-0.02-11.76%16161.04%
LLY240920P005600002024-07-10 3:47PM EDT2024-09-202.270.015.200.00-21866.05%
LLY241018P005600002024-07-10 3:47PM EDT2024-10-182.370.014.300.00-22353.81%
LLY241115P005600002024-06-10 9:53AM EDT2024-11-152.390.421.600.00-11145.12%
LLY250117P005600002024-07-12 11:56AM EDT2025-01-171.850.832.60-0.65-26.00%254039.82%
LLY250321P005600002024-06-07 2:20PM EDT2025-03-216.251.058.600.00-27143.92%
LLY250620P005600002024-07-08 9:30AM EDT2025-06-206.311.3511.000.00-1339.95%
LLY251219P005600002024-06-13 9:42AM EDT2025-12-1917.608.7013.500.00-21634.03%
LLY260116P005600002024-06-28 3:55PM EDT2026-01-1613.208.0014.700.00-25133.93%
LLY261218P005600002024-06-25 3:59PM EDT2026-12-1822.9517.0027.000.00-4632.15%