Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
760.00-11.55 (-1.50%)
At close: 04:00PM EDT
760.99 +0.99 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:800.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240517C008000002024-05-06 10:27AM EDT2024-05-170.610.550.70-0.36-37.11%9732,21228.52%
LLY240524C008000002024-05-06 10:25AM EDT2024-05-242.652.462.87+0.11+4.33%15218526.91%
LLY240531C008000002024-05-06 10:17AM EDT2024-05-314.183.704.50+0.98+30.62%3817225.06%
LLY240607C008000002024-05-03 3:56PM EDT2024-06-077.006.206.95+2.31+49.25%76225.56%
LLY240614C008000002024-05-06 9:37AM EDT2024-06-149.759.6010.50+3.25+50.00%462727.48%
LLY240621C008000002024-05-06 10:28AM EDT2024-06-2111.6011.3011.90+3.70+46.84%2811,37826.59%
LLY240628C008000002024-05-10 1:00PM EDT2024-06-2815.0613.2014.90-7.24-32.47%188227.66%
LLY240719C008000002024-05-06 10:00AM EDT2024-07-1919.8119.0520.20+5.23+35.87%1642027.41%
LLY240816C008000002024-05-06 10:16AM EDT2024-08-1632.7031.1032.85+7.45+29.50%925931.58%
LLY240920C008000002024-05-06 10:13AM EDT2024-09-2039.9139.4540.45+6.68+20.10%1671931.31%
LLY241018C008000002024-05-03 3:53PM EDT2024-10-1847.9045.9046.70+10.40+27.73%222031.58%
LLY250117C008000002024-05-06 10:18AM EDT2025-01-1772.8069.2070.85+14.10+24.02%770834.85%
LLY250221C008000002024-05-09 11:21AM EDT2025-02-2186.4075.2577.750.00-1135.21%
LLY250321C008000002024-05-03 2:11PM EDT2025-03-2184.0080.0082.80+11.40+15.70%18635.40%
LLY250620C008000002024-04-30 12:46PM EDT2025-06-2097.7095.0598.65-10.30-9.54%421336.13%
LLY251219C008000002024-05-06 9:59AM EDT2025-12-19116.10122.20126.45+6.34+5.78%113037.26%
LLY260116C008000002024-05-03 9:37AM EDT2026-01-16136.47127.30130.40+21.49+18.69%1322837.41%
LLY261218C008000002024-05-06 9:39AM EDT2026-12-18177.00163.00172.95+24.00+15.69%14538.93%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240517P008000002024-05-03 1:02PM EDT2024-05-1729.4438.1542.40-33.26-53.05%231539.37%
LLY240524P008000002024-05-01 3:02PM EDT2024-05-2431.2040.9043.050.00--327.46%
LLY240531P008000002024-05-01 3:32PM EDT2024-05-3133.5041.6544.150.00--2724.32%
LLY240607P008000002024-05-03 1:20PM EDT2024-06-0761.5043.3545.950.00-4323.94%
LLY240614P008000002024-05-02 12:21PM EDT2024-06-1450.0045.7048.600.00--124.97%
LLY240621P008000002024-05-01 3:19PM EDT2024-06-2146.0547.2549.95+8.00+21.02%315924.32%
LLY240719P008000002024-04-30 11:04AM EDT2024-07-1952.1551.9053.60+5.95+12.88%49221.89%
LLY240816P008000002024-05-01 3:32PM EDT2024-08-1655.0061.2563.65+0.85+1.57%1925.44%
LLY240920P008000002024-05-03 1:47PM EDT2024-09-2058.9466.3068.65-23.56-28.56%11676824.66%
LLY241018P008000002024-05-02 2:54PM EDT2024-10-1864.1569.8071.60-9.00-12.30%124423.91%
LLY250117P008000002024-05-06 9:39AM EDT2025-01-1778.6084.5086.45-15.35-16.34%132325.10%
LLY250221P008000002024-05-09 12:02PM EDT2025-02-2186.2088.6093.750.00-1226.26%
LLY250321P008000002024-05-02 10:57AM EDT2025-03-2191.4190.5596.650.00-621126.10%
LLY250620P008000002024-03-18 2:36PM EDT2025-06-20107.35112.35115.350.00-2328.85%
LLY251219P008000002024-04-22 9:46AM EDT2025-12-19135.89112.30115.950.00-1924.11%
LLY260116P008000002024-04-25 9:43AM EDT2026-01-16112.00113.80117.80-23.00-17.04%114224.03%
LLY261218P008000002024-04-22 2:38PM EDT2026-12-18130.65131.05140.00-19.30-12.87%85185523.87%