Canada markets open in 4 hours 23 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
811.53 0.00 (0.00%)
Pre-Market: 04:52AM EDT
In The Money
Show:ListStraddle
Strike:880.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C008800002024-05-29 12:13PM EDT2024-05-310.100.000.000.00-9025.00%
LLY240607C008800002024-05-29 3:55PM EDT2024-06-071.110.000.000.00-31012.50%
LLY240614C008800002024-05-29 1:55PM EDT2024-06-142.750.000.000.00-106.25%
LLY240621C008800002024-05-29 3:26PM EDT2024-06-213.930.000.000.00-206.25%
LLY240628C008800002024-05-23 9:57AM EDT2024-06-286.150.000.000.00-106.25%
LLY240719C008800002024-05-29 3:25PM EDT2024-07-1910.580.000.000.00-3903.13%
LLY240816C008800002024-05-29 12:15PM EDT2024-08-1623.000.000.000.00-503.13%
LLY240920C008800002024-05-29 10:28AM EDT2024-09-2030.300.000.000.00-403.13%
LLY241018C008800002024-05-23 10:01AM EDT2024-10-1836.300.000.000.00-103.13%
LLY241115C008800002024-05-23 11:48AM EDT2024-11-1552.000.000.000.00--03.13%
LLY250117C008800002024-05-29 3:18PM EDT2025-01-1760.100.000.000.00-101.56%
LLY250221C008800002024-05-28 10:09AM EDT2025-02-2161.570.000.000.00-301.56%
LLY250321C008800002024-05-29 11:06AM EDT2025-03-2175.120.000.000.00-101.56%
LLY250620C008800002024-05-29 11:19AM EDT2025-06-2092.000.000.000.00-201.56%
LLY251219C008800002024-05-21 9:42AM EDT2025-12-19122.880.000.000.00-101.56%
LLY260116C008800002024-05-23 3:04PM EDT2026-01-16120.260.000.000.00-101.56%
LLY261218C008800002024-04-26 12:53PM EDT2026-12-18126.47161.00169.950.00-12638.10%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240614P008800002024-05-24 3:44PM EDT2024-06-1473.000.000.000.00-1200.00%
LLY240621P008800002024-05-21 2:05PM EDT2024-06-2176.330.000.000.00-100.00%
LLY240719P008800002024-05-15 12:07PM EDT2024-07-19103.550.000.000.00-1600.00%
LLY240816P008800002024-05-21 10:35AM EDT2024-08-1686.100.000.000.00--00.00%
LLY241018P008800002024-04-12 9:46AM EDT2024-10-18137.35126.60128.900.00-2243.20%
LLY250117P008800002024-05-21 3:19PM EDT2025-01-17110.660.000.000.00-200.00%
LLY250620P008800002024-05-01 2:27PM EDT2025-06-20142.850.000.000.00--00.00%
LLY260116P008800002024-05-15 1:01PM EDT2026-01-16151.800.000.000.00-100.00%