Canada markets close in 2 hours 47 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
590.86+5.18 (+0.89%)
As of 01:13PM EST. Market open.
In The Money
Show:ListStraddle
Strike:290.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231215C002900002023-11-10 11:14AM EST2023-12-15303.10299.90302.800.00-19179.20%
LLY240119C002900002023-11-13 1:16PM EST2024-01-19323.85300.95304.550.00-14122107.47%
LLY240419C002900002023-10-13 1:23PM EST2024-04-19326.87310.45317.100.00--395.80%
LLY240621C002900002023-07-11 12:51PM EST2024-06-21165.60240.50244.500.00-390.00%
LLY240719C002900002023-11-08 3:52PM EST2024-07-19348.00307.20311.950.00--166.67%
LLY250117C002900002023-08-25 12:13PM EST2025-01-17283.93277.00281.000.00-2170.00%
LLY260116C002900002023-11-21 1:30PM EST2026-01-16332.00323.20332.000.00-111251.10%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231215P002900002023-11-22 10:06AM EST2023-12-150.120.000.120.00-210142.58%
LLY240119P002900002023-12-04 12:35PM EST2024-01-190.060.000.820.00-151985.79%
LLY240216P002900002023-11-22 10:31AM EST2024-02-160.250.000.840.00-21067.85%
LLY240419P002900002023-12-01 2:30PM EST2024-04-190.400.310.910.00-157652.37%
LLY240621P002900002023-12-04 3:47PM EST2024-06-210.950.910.990.00-47446.46%
LLY240719P002900002023-12-05 11:53AM EST2024-07-191.140.991.21-0.10-8.06%514344.89%
LLY250117P002900002023-11-27 12:31PM EST2025-01-174.002.006.650.00-312146.53%
LLY251219P002900002023-11-21 11:32AM EST2025-12-197.956.9010.450.00-505138.71%
LLY260116P002900002023-12-04 10:10AM EST2026-01-169.207.0011.550.00-17539.06%