Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:810.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240628C008100002024-06-21 3:19PM EDT2024-06-2875.8571.0579.75-16.65-18.00%82067.00%
LLY240705C008100002024-06-20 10:16AM EDT2024-07-0589.5473.7581.700.00-12350.40%
LLY240712C008100002024-06-10 11:24AM EDT2024-07-1259.3876.3084.000.00-1144.89%
LLY240719C008100002024-06-21 1:47PM EDT2024-07-1981.5078.0086.00-1.70-2.04%346141.64%
LLY240726C008100002024-06-12 10:06AM EDT2024-07-2669.9581.3586.550.00--137.82%
LLY240816C008100002024-06-21 3:15PM EDT2024-08-1692.9091.9094.50+2.00+2.20%59137.36%
LLY240920C008100002024-06-20 3:57PM EDT2024-09-20101.05101.40105.35-3.08-2.96%110136.71%
LLY241018C008100002024-06-20 1:36PM EDT2024-10-18103.82108.20111.250.00-116735.48%
LLY241115C008100002024-06-20 1:30PM EDT2024-11-15119.26118.15122.200.00-47037.48%
LLY250117C008100002024-06-20 10:36AM EDT2025-01-17144.75134.15138.300.00-33938.05%
LLY250221C008100002024-06-11 10:06AM EDT2025-02-21126.51138.00146.350.00-11738.29%
LLY261218C008100002024-06-17 2:00PM EDT2026-12-18246.27238.00248.000.00-71839.85%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240628P008100002024-06-21 11:20AM EDT2024-06-280.430.100.94-0.57-57.00%230941.41%
LLY240705P008100002024-06-21 3:17PM EDT2024-07-050.520.241.48-0.62-54.39%25431.02%
LLY240712P008100002024-06-21 2:02PM EDT2024-07-121.660.991.79+0.01+0.61%57426.14%
LLY240719P008100002024-06-21 3:49PM EDT2024-07-192.792.422.89-1.51-35.12%5177025.44%
LLY240726P008100002024-06-20 11:29AM EDT2024-07-262.612.784.200.00-512025.27%
LLY240802P008100002024-06-14 2:42PM EDT2024-08-026.103.955.750.00--125.46%
LLY240816P008100002024-06-21 2:23PM EDT2024-08-1611.5010.6013.10-1.86-13.92%724330.18%
LLY240920P008100002024-06-20 2:29PM EDT2024-09-2017.9216.1017.500.00-38426.95%
LLY241018P008100002024-06-11 1:55PM EDT2024-10-1829.1020.4022.850.00-83726.90%
LLY241115P008100002024-06-21 3:53PM EDT2024-11-1528.2526.1529.05-3.70-11.58%15227.55%
LLY250117P008100002024-06-20 12:36PM EDT2025-01-1736.3236.0039.550.00-22927.61%
LLY250221P008100002024-06-10 2:28PM EDT2025-02-2150.1437.0044.500.00-3527.51%