Canada markets open in 28 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
537.13-7.32 (-1.34%)
At close: 04:03PM EDT
533.00 -4.13 (-0.77%)
Pre-Market: 09:00AM EDT
In The Money
Show:ListStraddle
Strike:390.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020C003900002023-09-20 9:30AM EDT2023-10-20185.630.000.000.00-1480.00%
LLY231117C003900002023-09-21 3:56PM EDT2023-11-17163.150.000.000.00-1180.00%
LLY240119C003900002023-09-29 9:35AM EDT2024-01-19157.150.000.000.00-17930.00%
LLY240419C003900002023-09-29 3:52PM EDT2024-04-19162.570.000.000.00-200.00%
LLY240621C003900002023-09-29 10:18AM EDT2024-06-21168.960.000.000.00-1910.00%
LLY250117C003900002023-09-29 12:15PM EDT2025-01-17179.700.000.000.00-81710.00%
LLY251219C003900002023-08-08 1:59PM EDT2025-12-19179.48233.40237.000.00-1356.65%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231020P003900002023-09-22 9:54AM EDT2023-10-200.010.000.000.00-224325.00%
LLY231117P003900002023-09-25 12:51PM EDT2023-11-170.370.000.000.00-364612.50%
LLY231215P003900002023-09-29 10:58AM EDT2023-12-151.130.000.000.00-2212.50%
LLY240119P003900002023-09-25 2:45PM EDT2024-01-191.380.000.000.00-228312.50%
LLY240419P003900002023-08-29 1:13PM EDT2024-04-193.953.805.250.00--333.44%
LLY240621P003900002023-09-11 1:31PM EDT2024-06-214.000.000.000.00-5996.25%
LLY250117P003900002023-09-29 1:07PM EDT2025-01-1715.200.000.000.00-10736.25%
LLY251219P003900002023-09-25 9:31AM EDT2025-12-1920.800.000.000.00-3293.13%
LLY260116P003900002023-09-29 9:56AM EDT2026-01-1623.900.000.000.00-3163.13%