Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
544.45-5.31 (-0.97%)
At close: 04:02PM EDT
545.19 +0.74 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:350.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230929C003500002023-08-30 9:32AM EDT2023-09-29209.00192.70196.350.00--1312.50%
LLY231020C003500002023-09-27 1:15PM EDT2023-10-20196.04193.80197.850.00-37398.17%
LLY231117C003500002023-09-11 11:55AM EDT2023-11-17249.97195.05198.900.00-1173.10%
LLY240119C003500002023-09-20 3:14PM EDT2024-01-19229.00199.00201.850.00-142259.28%
LLY240419C003500002023-09-19 10:24AM EDT2024-04-19238.89203.00207.200.00-1351.91%
LLY240621C003500002023-09-14 2:47PM EDT2024-06-21257.43206.70210.300.00-311251.67%
LLY250117C003500002023-09-21 10:31AM EDT2025-01-17229.93219.65223.400.00-121848.73%
LLY251219C003500002023-09-14 3:46PM EDT2025-12-19279.75234.50239.000.00-11645.47%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231006P003500002023-09-12 3:01PM EDT2023-10-060.040.000.260.00--10117.19%
LLY231020P003500002023-09-22 2:20PM EDT2023-10-200.050.000.040.00-118558.98%
LLY231117P003500002023-09-28 9:49AM EDT2023-11-170.230.060.73-0.37-61.67%28353.71%
LLY231215P003500002023-09-26 3:51PM EDT2023-12-150.770.111.250.00-2251.29%
LLY240119P003500002023-09-28 9:30AM EDT2024-01-190.350.331.50-0.35-50.00%592344.01%
LLY240419P003500002023-09-19 1:04PM EDT2024-04-191.501.602.790.00-104236.96%
LLY240621P003500002023-09-07 10:43AM EDT2024-06-212.532.005.500.00-118937.78%
LLY250117P003500002023-09-25 12:30PM EDT2025-01-177.868.259.900.00-1038833.23%
LLY251219P003500002023-09-28 2:05PM EDT2025-12-1915.0014.6517.25+0.15+1.01%11730.53%
LLY260116P003500002023-09-14 10:51AM EDT2026-01-1613.0114.7517.500.00--130.17%