Canada markets open in 5 hours 50 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:420.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004200002024-02-20 10:30AM EDT2024-06-21377.10351.45359.550.00-292175.91%
LLY240719C004200002024-03-08 1:50PM EDT2024-07-19350.90369.00371.250.00-10164.34%
LLY240920C004200002024-02-21 4:44PM EDT2024-09-20334.77356.00364.800.00--5116.30%
LLY250117C004200002024-03-28 9:35AM EDT2025-01-17375.990.000.000.00-300.00%
LLY251219C004200002024-02-01 2:59PM EDT2025-12-19275.33394.00403.000.00-1776.24%
LLY260116C004200002024-03-04 11:53AM EDT2026-01-16411.21391.00400.000.00-24173.18%
LLY261218C004200002024-04-19 11:52AM EDT2026-12-18364.500.000.000.00-100.00%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240426P004200002024-03-22 1:08PM EDT2024-04-260.320.000.770.00-11197.95%
LLY240517P004200002024-01-17 4:07PM EDT2024-05-171.400.004.450.00--1112.65%
LLY240621P004200002024-04-17 2:25PM EDT2024-06-210.220.000.000.00-5025.00%
LLY240719P004200002024-02-27 11:30AM EDT2024-07-190.770.001.290.00-73750.17%
LLY240920P004200002024-04-09 1:15PM EDT2024-09-201.060.000.000.00-3012.50%
LLY241018P004200002024-04-01 3:24PM EDT2024-10-181.450.000.000.00-10012.50%
LLY250117P004200002024-04-03 3:55PM EDT2025-01-173.100.000.000.00-60012.50%
LLY250620P004200002024-04-19 9:32AM EDT2025-06-206.500.000.000.00-1012.50%
LLY251219P004200002024-04-05 11:03AM EDT2025-12-198.650.000.000.00-106.25%
LLY260116P004200002024-02-15 11:44AM EDT2026-01-1610.1510.7013.850.00-103534.58%