Canada markets open in 4 hours 27 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:860.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C008600002024-05-29 12:25PM EDT2024-05-310.130.000.000.00-2012.50%
LLY240607C008600002024-05-29 3:46PM EDT2024-06-072.120.000.000.00-1106.25%
LLY240614C008600002024-05-29 1:29PM EDT2024-06-144.570.000.000.00-206.25%
LLY240621C008600002024-05-29 2:01PM EDT2024-06-216.800.000.000.00-1606.25%
LLY240628C008600002024-05-29 1:50PM EDT2024-06-288.880.000.000.00-803.13%
LLY240705C008600002024-05-23 10:50AM EDT2024-07-0513.150.000.000.00--03.13%
LLY240719C008600002024-05-29 3:58PM EDT2024-07-1915.500.000.000.00-2803.13%
LLY240816C008600002024-05-29 3:38PM EDT2024-08-1629.460.000.000.00-603.13%
LLY240920C008600002024-05-29 3:32PM EDT2024-09-2037.260.000.000.00-801.56%
LLY241018C008600002024-05-23 12:25PM EDT2024-10-1849.040.000.000.00-201.56%
LLY241115C008600002024-05-29 11:03AM EDT2024-11-1555.000.000.000.00-201.56%
LLY250117C008600002024-05-29 10:42AM EDT2025-01-1770.600.000.000.00-101.56%
LLY250221C008600002024-05-29 12:45PM EDT2025-02-2174.800.000.000.00-101.56%
LLY250321C008600002024-05-28 9:52AM EDT2025-03-2174.190.000.000.00-501.56%
LLY250620C008600002024-05-15 10:59AM EDT2025-06-2081.970.000.000.00-101.56%
LLY251219C008600002024-05-29 3:19PM EDT2025-12-19128.000.000.000.00-300.78%
LLY260116C008600002024-05-23 2:02PM EDT2026-01-16133.000.000.000.00-1000.78%
LLY261218C008600002024-03-04 10:45AM EDT2026-12-18161.40153.10161.950.00-3335.19%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P008600002024-05-21 10:31AM EDT2024-05-3155.550.000.000.00--00.00%
LLY240621P008600002024-05-24 12:37PM EDT2024-06-2155.230.000.000.00-100.00%
LLY240719P008600002024-05-28 10:33AM EDT2024-07-1965.600.000.000.00-300.00%
LLY250117P008600002024-04-03 10:35AM EDT2025-01-17119.24137.80141.850.00-91843.79%
LLY250620P008600002024-05-24 2:47PM EDT2025-06-20112.550.000.000.00-100.00%
LLY261218P008600002024-03-05 11:15AM EDT2026-12-18164.00164.15171.700.00-1027.68%