Canada markets open in 4 hours 28 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
811.53+3.67 (+0.45%)
At close: 04:00PM EDT
811.40 -0.13 (-0.02%)
Pre-Market: 04:44AM EDT
In The Money
Show:ListStraddle
Strike:850.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C008500002024-05-29 3:35PM EDT2024-05-310.250.000.000.00-60012.50%
LLY240607C008500002024-05-29 3:58PM EDT2024-06-073.340.000.000.00-5006.25%
LLY240614C008500002024-05-29 3:55PM EDT2024-06-147.050.000.000.00-1306.25%
LLY240621C008500002024-05-29 3:59PM EDT2024-06-219.200.000.000.00-15203.13%
LLY240628C008500002024-05-29 1:04PM EDT2024-06-2810.300.000.000.00-303.13%
LLY240705C008500002024-05-29 3:07PM EDT2024-07-0513.120.000.000.00-403.13%
LLY240719C008500002024-05-29 3:59PM EDT2024-07-1918.500.000.000.00-4003.13%
LLY240816C008500002024-05-29 12:31PM EDT2024-08-1632.080.000.000.00-1301.56%
LLY240920C008500002024-05-29 3:32PM EDT2024-09-2041.000.000.000.00-1501.56%
LLY241018C008500002024-05-29 2:29PM EDT2024-10-1848.100.000.000.00-201.56%
LLY241115C008500002024-05-23 11:48AM EDT2024-11-1563.180.000.000.00-301.56%
LLY250117C008500002024-05-28 12:12PM EDT2025-01-1771.600.000.000.00-501.56%
LLY250221C008500002024-05-24 3:36PM EDT2025-02-2181.350.000.000.00-101.56%
LLY261218C008500002024-05-21 11:20AM EDT2026-12-18176.480.000.000.00-100.78%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P008500002024-05-21 2:23PM EDT2024-05-3147.550.000.000.00-700.00%
LLY240621P008500002024-05-21 11:06AM EDT2024-06-2152.000.000.000.00-600.00%
LLY240628P008500002024-05-29 10:07AM EDT2024-06-2851.270.000.000.00-100.00%
LLY240719P008500002024-05-28 10:52AM EDT2024-07-1957.150.000.000.00-200.00%
LLY240816P008500002024-04-10 9:34AM EDT2024-08-16112.5086.8093.950.00-2247.53%
LLY240920P008500002024-05-24 10:48AM EDT2024-09-2069.500.000.000.00-700.00%
LLY241018P008500002024-05-21 3:17PM EDT2024-10-1876.280.000.000.00-200.00%
LLY241115P008500002024-05-24 1:00PM EDT2024-11-1580.500.000.000.00-100.00%
LLY250117P008500002024-05-28 12:15PM EDT2025-01-1790.000.000.000.00-300.00%
LLY261218P008500002024-05-13 9:33AM EDT2026-12-18163.800.000.000.00-100.00%