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:580.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240802C005800002024-07-12 3:53PM EDT2024-08-02370.70275.00284.000.00--1109.50%
LLY240816C005800002024-06-12 9:54AM EDT2024-08-16283.60365.60373.300.00-12261.91%
LLY240920C005800002024-07-17 10:46AM EDT2024-09-20339.90279.00288.800.00-14365.44%
LLY241018C005800002024-06-17 1:56PM EDT2024-10-18319.53339.35347.800.00-12122.12%
LLY250117C005800002024-07-17 1:29PM EDT2025-01-17352.98293.00302.800.00-147953.40%
LLY250321C005800002024-05-23 3:02PM EDT2025-03-21260.00327.00336.000.00-11367.56%
LLY250620C005800002024-04-05 10:16AM EDT2025-06-20250.00204.10211.950.00-130.00%
LLY251219C005800002024-06-24 11:39AM EDT2025-12-19370.00326.00336.000.00-210148.23%
LLY260116C005800002024-07-17 9:32AM EDT2026-01-16375.05329.00339.000.00-14248.12%
LLY261218C005800002024-07-15 11:30AM EDT2026-12-18441.50355.00364.000.00-1745.10%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240816P005800002024-07-18 10:43AM EDT2024-08-160.200.154.750.00-12480.14%
LLY240823P005800002024-07-18 9:31AM EDT2024-08-230.860.004.750.00-1171.26%
LLY240920P005800002024-07-11 10:21AM EDT2024-09-200.480.372.450.00-25653.43%
LLY241018P005800002024-07-10 3:47PM EDT2024-10-182.120.495.950.00-38853.49%
LLY241115P005800002024-07-10 3:47PM EDT2024-11-151.341.037.050.00-11648.71%
LLY250117P005800002024-07-19 9:59AM EDT2025-01-174.784.559.30+3.03+173.14%862442.26%
LLY250221P005800002024-06-05 12:58PM EDT2025-02-217.600.258.100.00--1037.34%
LLY250321P005800002024-06-28 1:22PM EDT2025-03-215.055.3013.450.00-66840.37%
LLY250620P005800002024-07-18 11:49AM EDT2025-06-2015.0610.5518.000.00-177937.72%
LLY251219P005800002024-06-27 12:38PM EDT2025-12-1914.3619.3023.850.00-13933.40%
LLY260116P005800002024-07-09 9:48AM EDT2026-01-1616.0019.8027.000.00-112434.02%
LLY261218P005800002024-07-19 9:37AM EDT2026-12-1834.5031.3540.00-2.00-5.48%12531.22%