Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:310.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C003100002024-02-07 12:02PM EST2024-04-19421.00459.50467.000.00-5028130.75%
LLY240621C003100002024-01-09 1:28PM EST2024-06-21322.00425.00432.050.00-130.00%
LLY240719C003100002024-02-09 10:10AM EST2024-07-19435.17462.30470.000.00--790.55%
LLY240920C003100002024-01-08 3:03PM EST2024-09-20324.42418.70425.550.00-110.00%
LLY250117C003100002024-01-19 11:49AM EST2025-01-17331.02480.00488.300.00-32685.31%
LLY251219C003100002024-02-09 9:35AM EST2025-12-19451.46476.00486.000.00-12257.48%
LLY260116C003100002024-01-05 3:56PM EST2026-01-16336.83375.00384.000.00-1130.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315P003100002024-02-21 9:56AM EST2024-03-150.170.001.340.00-8437164.01%
LLY240419P003100002024-01-22 3:50PM EST2024-04-192.170.001.090.00-14897.85%
LLY240517P003100002024-02-21 9:56AM EST2024-05-170.220.013.850.00-84795.43%
LLY240621P003100002024-01-31 3:50PM EST2024-06-210.400.004.400.00-16581.90%
LLY240719P003100002024-02-05 12:54PM EST2024-07-190.410.001.370.00-104562.16%
LLY240920P003100002024-02-23 3:59PM EST2024-09-200.380.000.39+0.06+18.75%76148.54%
LLY250117P003100002024-02-16 11:37AM EST2025-01-170.990.803.450.00-127653.24%
LLY251219P003100002023-11-06 3:12PM EST2025-12-199.106.5010.950.00-32347.85%
LLY260116P003100002024-02-22 3:26PM EST2026-01-163.601.486.400.00-21841.44%