Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
734.97-20.94 (-2.77%)
At close: 04:00PM EDT
738.00 +3.03 (+0.41%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1160.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240517C011600002024-05-01 9:30AM EDT2024-05-170.010.000.100.00-14177.34%
LLY240621C011600002024-05-03 12:23PM EDT2024-06-210.030.000.25-0.16-84.21%26348.19%
LLY240719C011600002024-05-02 1:10PM EDT2024-07-190.180.000.160.00-53536.67%
LLY240816C011600002024-05-03 12:20PM EDT2024-08-160.610.211.23-0.39-39.00%2640.22%
LLY240920C011600002024-04-29 12:36PM EDT2024-09-201.100.351.570.00-22936.13%
LLY241018C011600002024-05-03 11:01AM EDT2024-10-180.950.441.84-1.56-62.15%15833.81%
LLY250117C011600002024-05-03 1:06PM EDT2025-01-174.403.054.65-1.35-23.48%111932.07%
LLY250321C011600002024-05-03 2:02PM EDT2025-03-217.656.758.45-2.30-23.12%527232.64%
LLY250620C011600002024-05-02 2:47PM EDT2025-06-2015.9511.5016.000.00-41733.82%
LLY251219C011600002024-03-26 2:55PM EDT2025-12-1943.0026.3031.700.00-1334.70%
LLY260116C011600002024-05-03 10:15AM EDT2026-01-1630.6524.0530.30-6.36-17.18%17533.40%
LLY261218C011600002024-05-03 1:03PM EDT2026-12-1857.7054.0060.00-2.00-3.35%156034.74%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P011600002024-04-23 10:11AM EDT2024-06-21423.45421.85426.850.00--062.57%
LLY250117P011600002024-02-29 11:10AM EDT2025-01-17405.00378.00387.150.00-300.00%