Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
588.15+2.47 (+0.42%)
At close: 04:00PM EST
591.25 +3.10 (+0.53%)
After hours: 06:39PM EST
In The Money
Show:ListStraddle
Strike:450.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231208C004500002023-11-28 9:53AM EST2023-12-08144.35136.15140.600.00-12111.52%
LLY231215C004500002023-12-04 9:58AM EST2023-12-15129.60137.15140.800.00-71081.57%
LLY231222C004500002023-12-05 3:17PM EST2023-12-22139.15137.15142.10+2.60+1.90%1670.87%
LLY240119C004500002023-11-17 10:39AM EST2024-01-19145.90139.75144.150.00-270954.59%
LLY240216C004500002023-11-22 12:37PM EST2024-02-16149.41144.10146.900.00-114251.58%
LLY240419C004500002023-11-24 11:26AM EST2024-04-19166.60149.95153.900.00-24249.12%
LLY240621C004500002023-12-04 9:51AM EST2024-06-21152.00157.55161.500.00-120347.75%
LLY240719C004500002023-12-04 11:57AM EST2024-07-19161.39160.95164.500.00-151547.19%
LLY250117C004500002023-11-13 9:37AM EST2025-01-17179.79178.50183.500.00-18546.06%
LLY251219C004500002023-11-10 9:39AM EST2025-12-19209.77200.90209.000.00-28044.29%
LLY260116C004500002023-11-16 10:35AM EST2026-01-16214.28204.45209.650.00-31743.73%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY231208P004500002023-11-13 10:48AM EST2023-12-080.260.002.280.00-121143.26%
LLY231215P004500002023-12-05 2:51PM EST2023-12-150.040.000.040.00-171,52651.95%
LLY231222P004500002023-11-29 10:19AM EST2023-12-220.200.001.730.00-11364.31%
LLY240119P004500002023-12-05 3:36PM EST2024-01-190.510.161.38+0.04+8.51%1183743.77%
LLY240216P004500002023-12-05 3:43PM EST2024-02-162.241.334.85-0.24-9.68%47845.85%
LLY240419P004500002023-11-30 11:02AM EST2024-04-196.305.205.50+0.95+17.76%1437234.87%
LLY240621P004500002023-12-05 3:06PM EST2024-06-2110.009.6510.70-0.40-3.85%1126335.39%
LLY240719P004500002023-11-27 9:30AM EST2024-07-1911.1510.6013.100.00-11735.57%
LLY250117P004500002023-12-01 3:56PM EST2025-01-1722.6120.8023.050.00-136133.18%
LLY251219P004500002023-11-13 3:11PM EST2025-12-1933.5134.5539.600.00-96431.81%
LLY260116P004500002023-12-01 3:12PM EST2026-01-1637.0035.2039.850.00-69731.33%