Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
782.12+28.44 (+3.77%)
At close: 04:00PM EST
784.79 +2.67 (+0.34%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:440.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315C004400002024-02-22 2:23PM EST2024-03-15333.00340.00347.750.00-14157.67%
LLY240419C004400002024-02-13 10:50AM EST2024-04-19299.95343.40349.800.00-248697.52%
LLY240621C004400002024-02-06 10:56AM EST2024-06-21273.80345.00353.600.00-16371.11%
LLY240719C004400002024-01-19 11:36AM EST2024-07-19200.35348.55355.950.00-1269.14%
LLY250117C004400002024-02-20 9:32AM EST2025-01-17363.00358.00367.000.00-132955.56%
LLY251219C004400002024-02-06 9:46AM EST2025-12-19329.42379.00386.750.00-13051.59%
LLY260116C004400002024-01-18 12:10PM EST2026-01-16233.07380.00389.000.00-3651.57%
LLY261218C004400002024-02-16 10:59AM EST2026-12-18402.96394.00404.000.00-1147.75%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315P004400002024-02-22 10:51AM EST2024-03-150.020.003.800.00-1835159.77%
LLY240322P004400002024-02-20 2:44PM EST2024-03-221.310.003.650.00--1127.95%
LLY240419P004400002024-02-06 9:31AM EST2024-04-190.200.003.900.00-22783.52%
LLY240517P004400002024-02-09 3:13PM EST2024-05-170.640.000.750.00-22352.44%
LLY240621P004400002024-02-29 11:12AM EST2024-06-210.780.243.250.00-410353.91%
LLY240719P004400002024-03-01 3:30PM EST2024-07-191.520.561.72+0.15+10.95%33948.07%
LLY240920P004400002024-01-24 11:49AM EST2024-09-205.500.832.250.00-217041.73%
LLY250117P004400002024-02-13 12:38PM EST2025-01-174.401.806.000.00-107740.16%
LLY251219P004400002024-02-27 3:59PM EST2025-12-1911.9110.9013.500.00-53034.37%
LLY260116P004400002024-03-01 9:55AM EST2026-01-1612.4312.1514.00-0.37-2.89%11534.01%
LLY261218P004400002024-02-09 1:26PM EST2026-12-1821.0014.0024.000.00--132.89%