Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
755.66-26.40 (-3.38%)
At close: 04:00PM EST
754.00 -1.66 (-0.22%)
After hours: 06:58PM EST
In The Money
Show:ListStraddle
Strike:460.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315C004600002024-01-04 10:04AM EST2024-03-15169.89206.70213.950.00--10.00%
LLY240419C004600002024-02-09 2:52PM EST2024-04-19285.51296.60304.150.00-61778.34%
LLY240517C004600002024-02-13 3:40PM EST2024-05-17283.92299.55306.050.00-1271.14%
LLY240621C004600002024-02-13 10:51AM EST2024-06-21284.50301.00308.600.00-110364.01%
LLY240719C004600002024-01-18 9:33AM EST2024-07-19174.45328.70336.800.00-1390.96%
LLY240920C004600002024-02-12 2:57PM EST2024-09-20284.54307.00316.000.00--1556.65%
LLY250117C004600002024-02-12 2:40PM EST2025-01-17293.88315.00325.000.00-136752.27%
LLY251219C004600002024-02-16 1:36PM EST2025-12-19372.15339.00347.000.00-13449.63%
LLY260116C004600002024-02-07 10:28AM EST2026-01-16316.25341.00349.000.00-12849.47%
LLY261218C004600002024-02-15 3:19PM EST2026-12-18360.00357.00366.000.00-252546.42%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315P004600002024-02-16 10:39AM EST2024-03-150.500.001.000.00-13383.28%
LLY240328P004600002024-02-16 9:30AM EST2024-03-280.640.004.400.00-1184.75%
LLY240419P004600002024-02-09 12:48PM EST2024-04-190.250.112.78-0.15-37.50%121562.77%
LLY240517P004600002024-01-17 12:24PM EST2024-05-172.990.364.800.00-1457.34%
LLY240621P004600002024-02-20 2:11PM EST2024-06-211.450.623.85+0.35+31.82%12526652.45%
LLY240719P004600002024-02-06 2:44PM EST2024-07-192.390.704.200.00-32148.20%
LLY240920P004600002024-02-08 12:05PM EST2024-09-202.230.016.650.00-36618944.87%
LLY250117P004600002024-02-13 1:38PM EST2025-01-174.432.777.800.00-246337.39%
LLY251219P004600002024-02-14 3:02PM EST2025-12-1914.9014.6518.400.00-12633.60%
LLY260116P004600002024-02-14 12:02PM EST2026-01-1614.7515.3021.000.00-28534.37%