Canada markets open in 3 hours 31 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:920.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C009200002024-05-21 11:19AM EDT2024-05-310.630.000.000.00-8025.00%
LLY240607C009200002024-05-29 10:41AM EDT2024-06-070.750.000.000.00-1012.50%
LLY240614C009200002024-05-28 10:17AM EDT2024-06-141.330.000.000.00-10012.50%
LLY240621C009200002024-05-29 3:26PM EDT2024-06-211.350.000.000.00-2012.50%
LLY240628C009200002024-05-29 3:48PM EDT2024-06-282.180.000.000.00-106.25%
LLY240719C009200002024-05-29 2:05PM EDT2024-07-195.140.000.000.00-2306.25%
LLY240816C009200002024-05-29 3:50PM EDT2024-08-1614.190.000.000.00-206.25%
LLY240920C009200002024-05-28 1:50PM EDT2024-09-2018.450.000.000.00-203.13%
LLY241018C009200002024-05-24 1:33PM EDT2024-10-1825.790.000.000.00-203.13%
LLY241115C009200002024-05-22 10:52AM EDT2024-11-1531.900.000.000.00-103.13%
LLY250117C009200002024-05-29 3:15PM EDT2025-01-1747.200.000.000.00-203.13%
LLY250321C009200002024-05-02 3:55PM EDT2025-03-2139.850.000.000.00-203.13%
LLY250620C009200002024-05-24 2:46PM EDT2025-06-2076.950.000.000.00-503.13%
LLY251219C009200002024-05-29 10:49AM EDT2025-12-19108.650.000.000.00-1501.56%
LLY260116C009200002024-05-29 11:27AM EDT2026-01-16110.260.000.000.00-101.56%
LLY261218C009200002024-05-23 12:41PM EDT2026-12-18157.470.000.000.00-501.56%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P009200002024-05-02 2:25PM EDT2024-07-19162.250.000.000.00--00.00%
LLY240816P009200002024-04-30 10:24AM EDT2024-08-16139.000.000.000.00--00.00%
LLY250117P009200002024-05-15 9:53AM EDT2025-01-17160.050.000.000.00-100.00%
LLY250321P009200002024-05-23 3:43PM EDT2025-03-21142.650.000.000.00-200.00%