Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
537.13-7.32 (-1.34%)
At close: 04:03PM EDT
535.00 -2.13 (-0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:280.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020C002800002023-09-05 9:36AM EDT2023-10-20281.04256.40260.100.00-12140.31%
LLY240119C002800002023-09-12 12:47PM EDT2024-01-19325.20259.05263.700.00-113376.40%
LLY240621C002800002023-09-07 12:02PM EDT2024-06-21304.40264.75269.000.00-2560.71%
LLY250117C002800002023-08-08 10:13AM EDT2025-01-17269.36304.50308.000.00-101582.04%
LLY251219C002800002023-09-20 10:45AM EDT2025-12-19317.00282.00286.500.00-8750.10%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020P002800002023-09-06 9:58AM EDT2023-10-200.030.000.030.00-11,07587.50%
LLY231117P002800002023-09-20 2:30PM EDT2023-11-170.080.000.470.00-2473.14%
LLY240119P002800002023-09-29 2:04PM EDT2024-01-190.270.050.47+0.01+3.85%957252.49%
LLY240621P002800002023-08-23 1:59PM EDT2024-06-211.120.123.350.00-213247.04%
LLY250117P002800002023-09-22 3:01PM EDT2025-01-173.301.515.500.00-13039.20%
LLY251219P002800002023-08-31 2:20PM EDT2025-12-197.005.009.000.00-1233.98%
LLY260116P002800002023-09-29 12:45PM EDT2026-01-167.405.509.00+2.00+37.04%1533.41%