Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:410.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004100002024-05-24 11:27AM EDT2024-06-21401.30397.50400.35+54.50+15.72%124122.80%
LLY240719C004100002023-12-19 4:21PM EDT2024-07-19185.70220.25227.950.00-100.00%
LLY240920C004100002023-12-19 4:21PM EDT2024-09-20190.30224.95231.500.00--10.00%
LLY250117C004100002024-05-23 12:40PM EDT2025-01-17423.08409.90413.350.00-15565.77%
LLY251219C004100002024-04-22 11:28AM EDT2025-12-19349.550.000.000.00-500.00%
LLY260116C004100002023-11-13 4:23PM EDT2026-01-16259.43236.30244.200.00-990.00%
LLY261218C004100002024-02-13 4:47PM EDT2026-12-18381.78399.00408.000.00--430.56%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240614P004100002024-05-09 1:18PM EDT2024-06-141.070.000.490.00-11112.79%
LLY240621P004100002024-05-20 10:35AM EDT2024-06-210.030.000.050.00-141378.52%
LLY240719P004100002024-05-21 2:19PM EDT2024-07-190.090.000.180.00-22561.43%
LLY240816P004100002024-03-28 1:39PM EDT2024-08-160.550.261.510.00-3664.88%
LLY240920P004100002024-05-13 3:10PM EDT2024-09-200.210.000.580.00-18951.44%
LLY241018P004100002024-05-13 3:07PM EDT2024-10-180.380.000.690.00-18247.29%
LLY250117P004100002024-05-21 11:41AM EDT2025-01-171.010.581.660.00-802,41742.15%
LLY250620P004100002024-03-14 9:30AM EDT2025-06-205.651.6411.000.00-1147.90%
LLY251219P004100002024-05-20 9:46AM EDT2025-12-196.702.009.750.00-11038.40%
LLY260116P004100002024-05-16 10:23AM EDT2026-01-167.454.709.850.00-42337.59%
LLY261218P004100002024-02-23 4:56PM EDT2026-12-1812.0011.2520.150.00-1136.62%