Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:370.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C003700002024-04-17 2:46PM EDT2024-06-21387.88398.30404.550.00-7200.00%
LLY240719C003700002024-05-13 2:11PM EDT2024-07-19390.39439.00442.050.00-22110.23%
LLY240920C003700002024-05-13 2:11PM EDT2024-09-20392.59441.80444.650.00-2584.94%
LLY241018C003700002024-04-16 1:16PM EDT2024-10-18382.93407.85409.600.00--10.00%
LLY250117C003700002024-04-19 11:08AM EDT2025-01-17376.57412.45414.550.00-5790.00%
LLY250321C003700002024-04-17 11:17AM EDT2025-03-21403.44411.00419.650.00--10.00%
LLY251219C003700002024-04-08 3:18PM EDT2025-12-19431.00426.00436.000.00-570.00%
LLY260116C003700002024-05-13 9:39AM EDT2026-01-16413.22461.00471.000.00-1957.33%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P003700002024-05-07 10:07AM EDT2024-06-210.080.000.420.00-1122108.89%
LLY240719P003700002024-03-26 3:37PM EDT2024-07-190.270.001.110.00-21285.30%
LLY240816P003700002024-04-26 3:34PM EDT2024-08-160.610.000.580.00-1164.31%
LLY240920P003700002024-05-24 10:29AM EDT2024-09-200.080.000.07+0.01+14.29%121,38246.78%
LLY241018P003700002024-05-23 10:04AM EDT2024-10-180.160.010.580.00-26352.66%
LLY250117P003700002024-04-24 1:31PM EDT2025-01-171.400.321.210.00-455045.65%
LLY250321P003700002024-05-24 1:32PM EDT2025-03-211.470.001.54-0.15-9.26%39642.07%
LLY250620P003700002024-05-20 2:25PM EDT2025-06-204.100.007.000.00-272848.61%
LLY251219P003700002024-03-13 12:12PM EDT2025-12-198.002.0011.000.00-144144.63%
LLY260116P003700002024-05-13 9:45AM EDT2026-01-166.004.507.700.00-15140.05%
LLY261218P003700002024-05-02 11:03AM EDT2026-12-1810.004.0014.000.00-11037.14%