Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.64+23.73 (+3.18%)
At close: 04:00PM EST
769.70 +0.06 (+0.01%)
After hours: 05:11PM EST
In The Money
Show:ListStraddle
Strike:430.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C004300002024-02-13 10:48AM EST2024-04-19309.91340.25347.000.00-165887.80%
LLY240621C004300002024-02-12 2:40PM EST2024-06-21308.43342.30350.950.00-31768.61%
LLY240920C004300002024-02-06 1:54PM EST2024-09-20283.57348.60356.000.00-1260.25%
LLY250117C004300002024-02-21 9:35AM EST2025-01-17338.95356.10364.000.00-460355.54%
LLY251219C004300002024-02-05 2:39PM EST2025-12-19323.00376.00383.000.00-11551.38%
LLY260116C004300002024-02-07 1:24PM EST2026-01-16337.67378.00385.000.00-2251.29%
LLY261218C004300002024-02-16 11:27AM EST2026-12-18416.59390.00400.000.00-101147.73%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240301P004300002024-02-16 10:47AM EST2024-03-010.670.000.430.00-20144.73%
LLY240315P004300002024-02-16 12:19PM EST2024-03-150.030.002.530.00-1539114.01%
LLY240322P004300002024-02-20 2:44PM EST2024-03-221.190.004.35+1.19--1109.07%
LLY240419P004300002024-02-12 3:09PM EST2024-04-190.310.053.450.00-117175.61%
LLY240517P004300002024-01-03 9:54AM EST2024-05-173.850.244.500.00--265.40%
LLY240621P004300002024-02-20 9:44AM EST2024-06-210.890.354.700.00-1410855.76%
LLY240719P004300002024-02-20 9:44AM EST2024-07-191.071.004.850.00-1411051.62%
LLY240920P004300002024-02-21 3:30PM EST2024-09-202.340.095.650.00-96049.43%
LLY241018P004300002024-02-21 3:30PM EST2024-10-182.430.195.75+2.43--946.64%
LLY250117P004300002024-02-14 3:27PM EST2025-01-173.402.006.100.00-431040.24%
LLY251219P004300002024-02-22 10:21AM EST2025-12-1912.2510.4012.70+0.44+3.73%112734.02%
LLY260116P004300002024-02-02 10:15AM EST2026-01-1618.0011.1014.100.00-1534.32%