Canada markets open in 3 hours 34 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
810.60 -0.93 (-0.11%)
Pre-Market: 05:52AM EDT
In The Money
Show:ListStraddle
Strike:900.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C009000002024-05-29 11:45AM EDT2024-05-310.010.000.000.00-4025.00%
LLY240607C009000002024-05-29 11:02AM EDT2024-06-070.580.000.000.00-5012.50%
LLY240614C009000002024-05-29 10:43AM EDT2024-06-141.490.000.000.00-10012.50%
LLY240621C009000002024-05-29 3:46PM EDT2024-06-212.240.000.000.00-3406.25%
LLY240628C009000002024-05-28 1:16PM EDT2024-06-282.890.000.000.00-306.25%
LLY240719C009000002024-05-29 3:30PM EDT2024-07-196.950.000.000.00-5706.25%
LLY240816C009000002024-05-29 2:45PM EDT2024-08-1618.000.000.000.00-1103.13%
LLY240920C009000002024-05-29 3:56PM EDT2024-09-2025.500.000.000.00-303.13%
LLY241018C009000002024-05-29 1:31PM EDT2024-10-1830.430.000.000.00-1403.13%
LLY241115C009000002024-05-29 3:48PM EDT2024-11-1540.030.000.000.00-3803.13%
LLY250117C009000002024-05-29 10:42AM EDT2025-01-1754.700.000.000.00-803.13%
LLY250221C009000002024-05-23 11:24AM EDT2025-02-2164.550.000.000.00--03.13%
LLY250321C009000002024-05-23 11:52AM EDT2025-03-2171.900.000.000.00-103.13%
LLY250620C009000002024-05-24 10:00AM EDT2025-06-2082.390.000.000.00-101.56%
LLY251219C009000002024-05-13 11:47AM EDT2025-12-1983.650.000.000.00-101.56%
LLY260116C009000002024-05-28 2:44PM EDT2026-01-16111.390.000.000.00-101.56%
LLY261218C009000002024-05-29 12:19PM EDT2026-12-18157.880.000.000.00-101.56%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P009000002024-05-28 10:22AM EDT2024-05-31102.000.000.000.00-1300.00%
LLY240621P009000002024-05-23 10:51AM EDT2024-06-2189.580.000.000.00-100.00%
LLY240719P009000002024-05-16 1:05PM EDT2024-07-19123.800.000.000.00-500.00%
LLY240816P009000002024-05-29 11:09AM EDT2024-08-1697.550.000.000.00-200.00%
LLY240920P009000002024-05-07 3:51PM EDT2024-09-20131.400.000.000.00-100.00%
LLY241018P009000002024-05-21 12:55PM EDT2024-10-18111.160.000.000.00-200.00%
LLY250117P009000002024-05-23 11:37AM EDT2025-01-17117.500.000.000.00-500.00%
LLY250321P009000002024-05-23 10:59AM EDT2025-03-21127.400.000.000.00-100.00%
LLY251219P009000002024-04-02 12:59PM EDT2025-12-19183.35175.15182.650.00--231.64%
LLY260116P009000002024-03-07 12:21PM EDT2026-01-16172.47168.00175.750.00-1529.22%
LLY261218P009000002024-05-28 9:47AM EDT2026-12-18170.300.000.000.00-200.00%