Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
751.64-7.95 (-1.05%)
At close: 04:00PM EDT
750.04 -1.60 (-0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:350.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C003500002023-11-15 1:04PM EDT2024-04-19245.20225.65232.850.00-410.00%
LLY240621C003500002024-02-21 12:35PM EDT2024-06-21400.09421.55427.900.00-5100157.73%
LLY240719C003500002023-12-04 11:06AM EDT2024-07-19238.00268.90274.850.00-120.00%
LLY240920C003500002024-01-16 3:23PM EDT2024-09-20298.10413.00420.400.00-4091.53%
LLY250117C003500002024-03-11 2:45PM EDT2025-01-17400.00420.00429.000.00-221278.60%
LLY251219C003500002024-04-01 1:08PM EDT2025-12-19435.62423.00433.000.00-11955.50%
LLY260116C003500002024-02-01 2:31PM EDT2026-01-16331.80455.00464.000.00-1173.47%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419P003500002024-04-10 9:37AM EDT2024-04-190.010.000.050.00-165173.44%
LLY240517P003500002024-04-05 9:30AM EDT2024-05-170.050.000.100.00-11182.42%
LLY240621P003500002024-03-27 3:34PM EDT2024-06-210.470.000.720.00-2021471.00%
LLY240719P003500002024-03-26 1:56PM EDT2024-07-190.230.201.030.00-38964.11%
LLY240920P003500002024-01-31 4:56PM EDT2024-09-200.510.180.000.00--025.00%
LLY250117P003500002024-04-11 3:54PM EDT2025-01-171.521.001.850.00-121,20244.48%
LLY251219P003500002024-04-03 11:16AM EDT2025-12-195.891.739.150.00-13841.13%
LLY260116P003500002024-03-20 12:34PM EDT2026-01-167.003.109.300.00-11340.38%