Canada markets open in 40 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
803.17+19.99 (+2.55%)
At close: 04:00PM EDT
805.00 +1.83 (+0.23%)
Pre-Market: 08:50AM EDT
In The Money
Show:ListStraddle
Strike:460.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C004600002024-05-14 2:27PM EDT2024-06-21303.180.000.000.00-13810.00%
LLY240719C004600002024-05-14 3:35PM EDT2024-07-19307.580.000.000.00-310.00%
LLY240920C004600002024-05-13 3:26PM EDT2024-09-20306.000.000.000.00-1160.00%
LLY241018C004600002024-05-15 9:55AM EDT2024-10-18321.350.000.000.00--30.00%
LLY250117C004600002024-05-20 1:17PM EDT2025-01-17341.000.000.000.00-1690.00%
LLY251219C004600002024-04-16 9:38AM EDT2025-12-19336.26358.00365.000.00-23440.96%
LLY260116C004600002024-03-14 3:51PM EDT2026-01-16348.23335.00344.000.00-202819.70%
LLY261218C004600002024-04-03 2:29PM EDT2026-12-18381.05336.00345.000.00-4517.88%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P004600002024-05-13 1:21PM EDT2024-06-210.250.000.000.00-221625.00%
LLY240719P004600002024-05-21 10:25AM EDT2024-07-190.180.000.000.00-11725.00%
LLY240816P004600002024-05-13 9:39AM EDT2024-08-160.300.000.000.00-1725.00%
LLY240920P004600002024-05-06 11:27AM EDT2024-09-200.760.000.000.00-519812.50%
LLY241018P004600002024-04-22 2:14PM EDT2024-10-182.420.000.000.00-21612.50%
LLY250117P004600002024-05-06 12:14PM EDT2025-01-173.000.000.000.00-146312.50%
LLY250620P004600002024-05-06 9:44AM EDT2025-06-207.200.000.000.00-1212.50%
LLY251219P004600002024-05-06 3:49PM EDT2025-12-1912.200.000.000.00-1256.25%
LLY260116P004600002024-05-21 2:00PM EDT2026-01-1611.150.000.000.00-3886.25%
LLY261218P004600002024-05-16 3:19PM EDT2026-12-1822.100.000.000.00-226.25%