Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
770.00-1.12 (-0.15%)
At close: 04:00PM EDT
771.62 +1.62 (+0.21%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C003000002024-02-09 10:30AM EDT2024-06-21439.20461.10469.400.00-4140.00%
LLY240719C003000002024-02-16 12:49PM EDT2024-07-19495.00455.00464.600.00-220.00%
LLY240920C003000002024-01-09 3:51PM EDT2024-09-20336.35437.60445.250.00--10.00%
LLY250117C003000002024-05-14 10:01AM EDT2025-01-17463.00479.45481.550.00-324280.83%
LLY251219C003000002024-01-18 10:30AM EDT2025-12-19344.30498.00507.000.00-11272.74%
LLY260116C003000002024-05-09 12:18PM EDT2026-01-16493.00486.00495.000.00-13461.22%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P003000002024-05-06 12:51PM EDT2024-06-210.130.000.250.00-10285112.31%
LLY240719P003000002024-04-22 2:13PM EDT2024-07-190.070.000.360.00-223885.64%
LLY240920P003000002024-04-26 3:55PM EDT2024-09-200.260.000.360.00-78460.06%
LLY250117P003000002024-05-16 9:42AM EDT2025-01-170.520.050.620.00-1130549.37%
LLY251219P003000002024-05-07 9:30AM EDT2025-12-192.500.005.600.00-23745.54%
LLY260116P003000002024-05-06 10:21AM EDT2026-01-163.502.005.700.00-37144.64%