Canada markets open in 2 hours 11 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
732.20-13.49 (-1.81%)
At close: 04:00PM EDT
724.93 -7.27 (-0.99%)
Pre-Market: 07:18AM EDT
In The Money
Show:ListStraddle
Strike:390.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240426C003900002024-04-05 12:02PM EDT2024-04-26394.700.000.000.00-110.00%
LLY240517C003900002024-03-25 10:19AM EDT2024-05-17389.82341.95346.150.00-11131.01%
LLY240621C003900002024-04-15 2:41PM EDT2024-06-21367.550.000.000.00-1920.00%
LLY250117C003900002024-04-02 9:36AM EDT2025-01-17383.290.000.000.00-21570.00%
LLY251219C003900002024-02-12 3:40PM EDT2025-12-19377.50397.00405.950.00-11267.01%
LLY260116C003900002024-02-13 10:56AM EDT2026-01-16376.51400.00408.000.00-1166.79%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240426P003900002024-04-15 10:21AM EDT2024-04-260.050.000.000.00-21150.00%
LLY240503P003900002024-04-12 1:31PM EDT2024-05-030.190.000.000.00-115150.00%
LLY240517P003900002024-03-11 9:58AM EDT2024-05-170.160.000.470.00-1298.93%
LLY240524P003900002024-04-18 1:18PM EDT2024-05-240.310.000.000.00--150.00%
LLY240621P003900002024-04-24 3:17PM EDT2024-06-210.130.000.000.00-615525.00%
LLY240719P003900002024-03-19 10:27AM EDT2024-07-190.510.001.160.00-14457.06%
LLY240816P003900002024-04-19 2:58PM EDT2024-08-160.350.000.000.00-10625.00%
LLY240920P003900002024-04-12 11:16AM EDT2024-09-200.750.000.000.00-244725.00%
LLY241018P003900002024-04-19 3:49PM EDT2024-10-180.900.000.000.00-62912.50%
LLY250117P003900002024-02-08 12:52PM EDT2025-01-172.721.175.100.00-116546.50%
LLY251219P003900002024-03-18 12:16PM EDT2025-12-199.193.0011.450.00-12737.59%
LLY260116P003900002024-03-26 10:00AM EDT2026-01-168.240.000.000.00-1416.25%
LLY261218P003900002024-02-13 4:36PM EDT2026-12-1813.539.0019.000.00--134.37%