Canada markets open in 3 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
811.00 -0.53 (-0.07%)
Pre-Market: 05:59AM EDT
In The Money
Show:ListStraddle
Strike:940.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C009400002024-05-29 9:31AM EDT2024-05-310.040.000.000.00-1050.00%
LLY240607C009400002024-05-21 11:28AM EDT2024-06-070.570.000.000.00--025.00%
LLY240621C009400002024-05-29 11:15AM EDT2024-06-210.870.000.000.00-1012.50%
LLY240628C009400002024-05-15 3:46PM EDT2024-06-281.890.000.000.00--012.50%
LLY240705C009400002024-05-29 1:27PM EDT2024-07-051.990.000.000.00-1012.50%
LLY240719C009400002024-05-29 10:57AM EDT2024-07-193.900.000.000.00-106.25%
LLY240816C009400002024-05-29 10:45AM EDT2024-08-1611.400.000.000.00-106.25%
LLY240920C009400002024-05-28 11:46AM EDT2024-09-2016.200.000.000.00-206.25%
LLY241018C009400002024-05-28 2:46PM EDT2024-10-1819.500.000.000.00-306.25%
LLY241115C009400002024-05-28 3:21PM EDT2024-11-1529.150.000.000.00-2503.13%
LLY250117C009400002024-05-28 10:58AM EDT2025-01-1740.500.000.000.00-303.13%
LLY250321C009400002024-05-07 3:25PM EDT2025-03-2143.200.000.000.00-103.13%
LLY250620C009400002024-05-29 10:54AM EDT2025-06-2073.400.000.000.00-1203.13%
LLY251219C009400002024-05-14 10:11AM EDT2025-12-1971.500.000.000.00-1003.13%
LLY260116C009400002024-05-07 1:36PM EDT2026-01-1687.550.000.000.00-201.56%
LLY261218C009400002024-05-23 12:41PM EDT2026-12-18149.980.000.000.00-1101.56%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY241018P009400002024-04-26 12:12PM EDT2024-10-18208.40138.25141.450.00-2125.28%
LLY250117P009400002024-05-15 9:55AM EDT2025-01-17176.500.000.000.00-200.00%
LLY251219P009400002024-04-05 3:11PM EDT2025-12-19198.43217.05226.000.00-2235.51%
LLY260116P009400002024-01-12 3:08PM EDT2026-01-16299.00214.00221.200.00--233.51%