Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
782.12+28.44 (+3.77%)
At close: 04:00PM EST
784.79 +2.67 (+0.34%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:380.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C003800002024-02-20 12:30PM EST2024-04-19384.00401.10409.750.00-16110.89%
LLY240621C003800002024-02-12 2:40PM EST2024-06-21357.38404.00413.000.00-128483.69%
LLY240920C003800002024-02-05 1:25PM EST2024-09-20331.07409.70416.250.00-2270.42%
LLY250117C003800002024-02-12 3:23PM EST2025-01-17369.80413.00422.500.00-37161.62%
LLY251219C003800002023-10-03 12:09PM EST2025-12-19193.70245.35253.400.00-10110.00%
LLY261218C003800002024-02-23 1:38PM EST2026-12-18429.98440.00450.000.00-1150.57%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308P003800002024-02-05 2:39PM EST2024-03-080.010.000.000.00--60050.00%
LLY240315P003800002024-02-07 10:02AM EST2024-03-150.160.000.010.00-110103.13%
LLY240419P003800002024-03-01 2:10PM EST2024-04-191.480.003.80+0.71+92.21%19100.76%
LLY240517P003800002024-02-16 2:01PM EST2024-05-170.760.013.650.00-101379.90%
LLY240621P003800002024-02-26 3:49PM EST2024-06-210.610.000.000.00-17525.00%
LLY240719P003800002024-01-19 10:03AM EST2024-07-193.250.044.800.00-161262.07%
LLY240920P003800002024-02-20 2:54PM EST2024-09-200.810.270.000.00-42012.50%
LLY250117P003800002024-02-08 3:11PM EST2025-01-172.550.004.300.00-512345.50%
LLY251219P003800002024-02-16 2:16PM EST2025-12-196.543.0010.300.00-202838.63%
LLY260116P003800002024-02-06 1:39PM EST2026-01-169.504.2510.400.00-112137.92%