Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:820.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C008200002024-06-14 3:50PM EDT2024-06-2157.6558.1562.10-7.80-11.92%1783245.22%
LLY240628C008200002024-06-13 10:50AM EDT2024-06-2858.1159.9064.350.00-34837.64%
LLY240705C008200002024-06-14 11:12AM EDT2024-07-0565.9860.4066.45+8.73+15.25%12534.54%
LLY240712C008200002024-06-12 3:11PM EDT2024-07-1257.0562.0067.600.00-304131.61%
LLY240719C008200002024-06-14 3:49PM EDT2024-07-1969.6566.6571.00-2.35-3.26%2539832.52%
LLY240726C008200002024-06-12 3:39PM EDT2024-07-2661.9867.2574.600.00--333.55%
LLY240816C008200002024-06-14 3:58PM EDT2024-08-1681.1582.3085.20+0.47+0.58%71,15536.06%
LLY240920C008200002024-06-14 1:16PM EDT2024-09-2093.5089.9094.65-1.95-2.04%418834.81%
LLY241018C008200002024-06-14 11:22AM EDT2024-10-18102.4097.55101.25+10.30+11.18%121034.26%
LLY241115C008200002024-06-13 11:55AM EDT2024-11-15109.00108.85113.650.00-15436.95%
LLY250117C008200002024-06-14 2:05PM EDT2025-01-17125.82124.35128.55+2.82+2.29%476237.08%
LLY250221C008200002024-06-10 2:59PM EDT2025-02-21120.83129.00135.950.00-362337.14%
LLY250321C008200002024-06-13 11:20AM EDT2025-03-21139.47138.00145.000.00-221538.40%
LLY250620C008200002024-06-12 10:06AM EDT2025-06-20149.01154.00162.000.00-92838.51%
LLY251219C008200002024-06-13 11:38AM EDT2025-12-19186.46182.00189.600.00-19638.40%
LLY260116C008200002024-06-12 9:52AM EDT2026-01-16179.00186.10193.550.00-14438.43%
LLY261218C008200002024-06-13 11:14AM EDT2026-12-18231.70230.00239.000.00-13739.45%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P008200002024-06-14 3:58PM EDT2024-06-210.390.200.53-0.14-26.42%5448628.32%
LLY240628P008200002024-06-14 3:56PM EDT2024-06-281.381.081.77+0.02+1.47%677426.04%
LLY240705P008200002024-06-14 2:25PM EDT2024-07-052.461.792.86+0.33+15.49%237024.24%
LLY240712P008200002024-06-14 2:43PM EDT2024-07-123.952.414.50-0.14-3.42%622024.21%
LLY240719P008200002024-06-14 3:58PM EDT2024-07-195.604.605.75+0.59+11.78%7760923.59%
LLY240726P008200002024-06-14 11:53AM EDT2024-07-266.625.758.20+0.87+15.13%32324.68%
LLY240816P008200002024-06-14 3:56PM EDT2024-08-1616.5914.5516.85+0.04+0.24%229728.00%
LLY240920P008200002024-06-14 3:14PM EDT2024-09-2022.3520.6522.90+0.50+2.29%289126.46%
LLY241018P008200002024-06-14 11:30AM EDT2024-10-1825.8525.1027.80-5.15-16.61%12726.10%
LLY241115P008200002024-06-14 3:20PM EDT2024-11-1534.4033.4036.30-1.90-5.23%23027.83%
LLY250117P008200002024-06-13 10:47AM EDT2025-01-1745.0042.8045.100.00-129027.06%
LLY250221P008200002024-06-12 9:33AM EDT2025-02-2154.7744.0550.250.00-708227.05%
LLY250321P008200002024-06-13 2:55PM EDT2025-03-2152.5849.0057.000.00-19328.05%
LLY250620P008200002024-06-11 9:48AM EDT2025-06-2070.5059.0065.600.00-3827.01%
LLY251219P008200002024-06-12 3:24PM EDT2025-12-1982.4074.0083.000.00-97726.46%
LLY260116P008200002024-06-07 3:49PM EDT2026-01-1688.3577.1083.150.00-585325.85%
LLY261218P008200002024-06-07 12:02PM EDT2026-12-18112.0099.00106.850.00-2225.16%