Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
584.04-7.00 (-1.18%)
At close: 04:00PM EST
586.00 +1.96 (+0.34%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:410.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231208C004100002023-11-28 10:45AM EST2023-12-08184.70172.70177.000.00-12153.56%
LLY231215C004100002023-11-22 2:38PM EST2023-12-15183.20171.50177.450.00-3390.23%
LLY231222C004100002023-12-01 10:21AM EST2023-12-22184.15173.05177.70+2.75+1.52%1285.74%
LLY231229C004100002023-12-01 9:40AM EST2023-12-29190.95173.70178.50+9.65+5.32%93179.59%
LLY240105C004100002023-11-29 3:53PM EST2024-01-05185.00173.40179.55+185.00--273.10%
LLY240119C004100002023-11-30 3:15PM EST2024-01-19182.96175.85180.350.00-135868.64%
LLY240419C004100002023-11-09 2:48PM EST2024-04-19193.90182.80187.550.00-54752.95%
LLY240621C004100002023-11-13 2:48PM EST2024-06-21220.42188.25192.800.00-33450.14%
LLY240719C004100002023-11-09 10:53AM EST2024-07-19198.35189.00195.700.00--152.10%
LLY250117C004100002023-11-29 10:22AM EST2025-01-17210.73206.25210.500.00-16548.72%
LLY251219C004100002023-11-27 11:20AM EST2025-12-19241.50225.15232.950.00-21046.21%
LLY260116C004100002023-11-13 3:23PM EST2026-01-16259.43228.00234.100.00-9945.86%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231208P004100002023-11-06 2:04PM EST2023-12-080.120.001.500.00--1151.71%
LLY231215P004100002023-11-17 2:29PM EST2023-12-150.010.003.550.00-200241113.82%
LLY231222P004100002023-11-20 12:40PM EST2023-12-220.050.003.700.00-1791.17%
LLY240119P004100002023-12-01 1:32PM EST2024-01-190.140.000.50-0.20-58.82%429846.53%
LLY240216P004100002023-11-22 10:32AM EST2024-02-161.180.523.500.00-21552.50%
LLY240419P004100002023-12-01 9:43AM EST2024-04-192.821.657.20-0.24-7.84%35246.48%
LLY240621P004100002023-11-29 11:07AM EST2024-06-215.804.356.500.00-2127637.44%
LLY250117P004100002023-11-30 9:34AM EST2025-01-1715.1514.5016.250.00-31,08834.91%
LLY251219P004100002023-11-15 3:02PM EST2025-12-1927.4123.9528.200.00-31332.20%
LLY260116P004100002023-10-19 10:46AM EST2026-01-1626.1526.3530.750.00-4932.84%