Canada markets open in 2 hours 25 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
525.19-13.10 (-2.43%)
At close: 04:00PM EDT
519.91 -5.28 (-1.01%)
Pre-Market: 07:05AM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020C003000002023-09-11 11:40AM EDT2023-10-20299.470.000.000.00-2160.00%
LLY231027C003000002023-09-11 9:45AM EDT2023-10-27292.000.000.000.00--10.00%
LLY231117C003000002023-08-08 9:35AM EDT2023-11-17223.60264.75268.350.00-22222.80%
LLY240119C003000002023-10-02 12:48PM EDT2024-01-19232.500.000.000.00-14540.00%
LLY240621C003000002023-10-03 12:18PM EDT2024-06-21229.940.000.000.00-1130.00%
LLY250117C003000002023-10-02 3:11PM EDT2025-01-17254.000.000.000.00-32410.00%
LLY251219C003000002023-09-29 12:13PM EDT2025-12-19266.150.000.000.00-1100.00%
LLY260116C003000002023-10-03 10:07AM EDT2026-01-16260.000.000.000.00-1210.00%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020P003000002023-09-15 11:37AM EDT2023-10-200.040.000.000.00-21,33750.00%
LLY231117P003000002023-10-02 11:40AM EDT2023-11-170.270.000.000.00-1134025.00%
LLY240119P003000002023-10-03 3:54PM EDT2024-01-190.520.000.000.00-481,28925.00%
LLY240419P003000002023-09-22 9:48AM EDT2024-04-190.990.000.000.00--112.50%
LLY240621P003000002023-09-15 3:38PM EDT2024-06-210.810.000.000.00-123512.50%
LLY250117P003000002023-10-03 9:49AM EDT2025-01-175.000.000.000.00-2020912.50%
LLY251219P003000002023-10-03 1:15PM EDT2025-12-1911.740.000.000.00-4356.25%
LLY260116P003000002023-10-03 1:15PM EDT2026-01-1612.040.000.000.00-26136.25%