Canada markets open in 2 hours 22 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
848.90-56.69 (-6.26%)
At close: 04:00PM EDT
856.20 +7.30 (+0.86%)
Pre-Market: 07:07AM EDT
In The Money
Show:ListStraddle
Strike:800.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719C008000002024-07-18 3:15PM EDT2024-07-1945.000.000.000.00-223700.00%
LLY240726C008000002024-07-18 3:59PM EDT2024-07-2655.500.000.000.00-73850.00%
LLY240802C008000002024-07-18 3:53PM EDT2024-08-0255.680.000.000.00-9160.00%
LLY240809C008000002024-07-18 3:46PM EDT2024-08-0963.130.000.000.00-4140.00%
LLY240816C008000002024-07-18 3:46PM EDT2024-08-1664.970.000.000.00-1264190.00%
LLY240823C008000002024-07-18 1:19PM EDT2024-08-2372.900.000.000.00-7120.00%
LLY240920C008000002024-07-18 3:59PM EDT2024-09-2081.500.000.000.00-289810.00%
LLY241018C008000002024-07-17 3:45PM EDT2024-10-18127.950.000.000.00-312110.00%
LLY241115C008000002024-07-18 2:39PM EDT2024-11-15100.950.000.000.00-121450.00%
LLY250117C008000002024-07-18 3:54PM EDT2025-01-17115.500.000.000.00-646680.00%
LLY250221C008000002024-07-18 3:24PM EDT2025-02-21119.500.000.000.00-1540.00%
LLY250321C008000002024-07-18 2:07PM EDT2025-03-21134.000.000.000.00-251580.00%
LLY250620C008000002024-07-18 3:58PM EDT2025-06-20144.150.000.000.00-172490.00%
LLY251219C008000002024-07-18 10:49AM EDT2025-12-19183.950.000.000.00-601260.00%
LLY260116C008000002024-07-18 2:52PM EDT2026-01-16179.910.000.000.00-62350.00%
LLY261218C008000002024-07-18 3:58PM EDT2026-12-18220.050.000.000.00-2000.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P008000002024-07-18 3:57PM EDT2024-07-191.431.401.690.00-1,8671,20084.89%
LLY240726P008000002024-07-18 3:59PM EDT2024-07-265.500.000.000.00-9936516.25%
LLY240802P008000002024-07-18 3:46PM EDT2024-08-028.800.000.000.00-15806.25%
LLY240809P008000002024-07-18 3:41PM EDT2024-08-0916.950.000.000.00-100976.25%
LLY240816P008000002024-07-18 3:55PM EDT2024-08-1619.170.000.000.00-4021,3783.13%
LLY240823P008000002024-07-18 3:35PM EDT2024-08-2321.650.000.000.00-18193.13%
LLY240830P008000002024-07-18 3:22PM EDT2024-08-3023.400.000.000.00-9123.13%
LLY240920P008000002024-07-18 3:35PM EDT2024-09-2027.780.000.000.00-1741,3653.13%
LLY241018P008000002024-07-18 3:40PM EDT2024-10-1832.800.000.000.00-4203.13%
LLY241115P008000002024-07-18 3:15PM EDT2024-11-1540.300.000.000.00-121271.56%
LLY250117P008000002024-07-18 3:59PM EDT2025-01-1751.000.000.000.00-407281.56%
LLY250221P008000002024-07-18 3:54PM EDT2025-02-2156.750.000.000.00-121361.56%
LLY250321P008000002024-07-18 3:52PM EDT2025-03-2158.610.000.000.00-164211.56%
LLY250620P008000002024-07-18 3:58PM EDT2025-06-2070.340.000.000.00-11821.56%
LLY251219P008000002024-07-18 3:26PM EDT2025-12-1986.620.000.000.00-7290.78%
LLY260116P008000002024-07-18 3:44PM EDT2026-01-1688.750.000.000.00-19310.78%
LLY261218P008000002024-07-18 2:24PM EDT2026-12-18105.040.000.000.00-19550.78%