Canada markets open in 4 hours 47 minutes

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
545.99 +1.54 (+0.28%)
Pre-Market: 04:27AM EDT
In The Money
Show:ListStraddle
Strike:380.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230929C003800002023-09-27 3:08PM EDT2023-09-29169.120.000.000.00-100.00%
LLY231020C003800002023-09-18 3:30PM EDT2023-10-20191.500.000.000.00-1300.00%
LLY231117C003800002023-09-28 2:49PM EDT2023-11-17166.980.000.000.00-100.00%
LLY240119C003800002023-09-21 11:18AM EDT2024-01-19175.390.000.000.00-500.00%
LLY240621C003800002023-09-22 11:46AM EDT2024-06-21193.000.000.000.00-100.00%
LLY250117C003800002023-09-28 11:39AM EDT2025-01-17198.920.000.000.00-300.00%
LLY251219C003800002023-07-17 3:49PM EDT2025-12-19128.25215.35219.000.00--144.55%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020P003800002023-09-28 2:44PM EDT2023-10-200.060.000.000.00-13025.00%
LLY231117P003800002023-09-25 9:48AM EDT2023-11-170.420.000.000.00-1025.00%
LLY231215P003800002023-09-20 2:13PM EDT2023-12-150.340.000.000.00--012.50%
LLY240119P003800002023-09-26 2:22PM EDT2024-01-191.250.000.000.00-1012.50%
LLY240419P003800002023-08-29 1:10PM EDT2024-04-193.253.354.700.00-1335.21%
LLY240621P003800002023-09-07 10:02AM EDT2024-06-214.500.000.000.00-106.25%
LLY250117P003800002023-09-27 10:32AM EDT2025-01-1711.680.000.000.00-106.25%
LLY251219P003800002023-09-27 3:55PM EDT2025-12-1920.650.000.000.00-406.25%