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:340.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C003400002023-11-27 3:20PM EST2024-04-19260.60244.95251.250.00-290.00%
LLY240621C003400002024-02-22 2:47PM EST2024-06-21436.14430.00439.550.00-113487.47%
LLY240920C003400002024-02-21 12:36PM EST2024-09-20408.46434.00443.000.00-2073.97%
LLY250117C003400002024-02-12 11:23AM EST2025-01-17405.25439.00448.000.00-56766.02%
LLY251219C003400002023-12-18 2:14PM EST2025-12-19270.90308.05315.850.00-140.00%
LLY260116C003400002024-01-10 1:00PM EST2026-01-16320.60421.00429.000.00-270.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308P003400002024-02-16 9:30AM EST2024-03-080.070.000.700.00-11174.22%
LLY240315P003400002024-02-21 9:43AM EST2024-03-150.050.000.050.00-1117109.38%
LLY240419P003400002023-11-01 1:51PM EST2024-04-192.420.414.750.00-14112.23%
LLY240621P003400002024-02-20 9:56AM EST2024-06-210.370.001.270.00-115762.18%
LLY240719P003400002024-02-09 3:54PM EST2024-07-190.330.001.360.00-2456.42%
LLY240920P003400002024-01-04 9:48AM EST2024-09-202.900.015.100.00-8557.48%
LLY250117P003400002024-02-12 1:57PM EST2025-01-171.250.522.260.00-234244.94%
LLY251219P003400002024-01-26 9:30AM EST2025-12-198.851.407.600.00-11239.97%
LLY260116P003400002024-02-05 11:56AM EST2026-01-164.902.117.750.00-16439.33%