Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1060.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C010600002024-05-21 2:57PM EDT2024-05-310.140.000.370.00-1384.08%
LLY240621C010600002024-05-21 12:31PM EDT2024-06-210.310.000.550.00-11445.39%
LLY240719C010600002024-05-22 2:28PM EDT2024-07-190.510.251.140.00-12635.43%
LLY240816C010600002024-05-21 3:36PM EDT2024-08-162.942.422.840.00-31233.90%
LLY240920C010600002024-05-21 3:32PM EDT2024-09-204.654.255.200.00-32732.34%
LLY241018C010600002024-05-21 11:27AM EDT2024-10-186.656.107.050.00-11131.27%
LLY241115C010600002024-05-17 11:52AM EDT2024-11-156.1710.5511.700.00-7632.83%
LLY250117C010600002024-05-23 2:57PM EDT2025-01-1718.9217.9019.400.00-48732.95%
LLY250221C010600002024-05-20 12:09PM EDT2025-02-2117.5020.9525.20+17.50--233.72%
LLY250321C010600002024-05-23 10:58AM EDT2025-03-2128.5025.1029.300.00-21833.98%
LLY250620C010600002024-05-22 9:35AM EDT2025-06-2038.2536.1544.950.00-11135.52%
LLY251219C010600002024-03-11 9:31AM EDT2025-12-1955.0045.6558.850.00-5533.24%
LLY260116C010600002024-05-24 1:58PM EDT2026-01-1668.5265.0071.85+10.37+17.83%548435.87%
LLY261218C010600002024-05-24 10:49AM EDT2026-12-18104.00102.00110.85+6.90+7.11%42736.55%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY250117P010600002024-02-20 11:13AM EDT2025-01-17295.24286.10293.900.00-2044.02%