Canada markets open in 4 hours 11 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
778.18+3.28 (+0.42%)
At close: 04:00PM EDT
777.88 -0.30 (-0.04%)
Pre-Market: 05:18AM EDT
In The Money
Show:ListStraddle
Strike:460.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C004600002024-03-07 11:18AM EDT2024-04-19323.200.000.000.00-300.00%
LLY240517C004600002024-02-13 4:40PM EDT2024-05-17283.92302.45308.200.00-120.00%
LLY240621C004600002024-02-13 11:51AM EDT2024-06-21284.50304.00312.650.00-11030.00%
LLY240719C004600002024-01-18 10:33AM EDT2024-07-19174.45328.70336.800.00-1378.53%
LLY240920C004600002024-02-12 3:57PM EDT2024-09-20284.54307.00315.900.00--150.00%
LLY250117C004600002024-03-11 10:13AM EDT2025-01-17297.250.000.000.00-300.00%
LLY251219C004600002024-03-22 10:35AM EDT2025-12-19355.020.000.000.00-100.00%
LLY260116C004600002024-03-14 3:51PM EDT2026-01-16348.230.000.000.00-100.00%
LLY261218C004600002024-03-21 10:23AM EDT2026-12-18366.520.000.000.00-100.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240328P004600002024-02-16 10:30AM EDT2024-03-280.640.000.500.00-11401.56%
LLY240419P004600002024-03-18 1:24PM EDT2024-04-190.020.000.000.00-3050.00%
LLY240517P004600002024-03-27 10:36AM EDT2024-05-170.140.000.000.00-2025.00%
LLY240621P004600002024-03-26 2:39PM EDT2024-06-210.580.000.000.00-4025.00%
LLY240719P004600002024-02-29 3:03PM EDT2024-07-191.410.000.000.00-1012.50%
LLY240816P004600002024-03-26 2:04PM EDT2024-08-161.460.000.000.00-1012.50%
LLY240920P004600002024-03-11 10:12AM EDT2024-09-202.980.000.000.00-24012.50%
LLY241018P004600002024-03-11 10:12AM EDT2024-10-183.380.000.000.00-24012.50%
LLY250117P004600002024-03-21 1:28PM EDT2025-01-174.170.000.000.00-1012.50%
LLY251219P004600002024-02-22 1:15PM EDT2025-12-1916.6013.8018.200.00-12535.69%
LLY260116P004600002024-03-04 10:34AM EDT2026-01-1614.350.000.000.00-106.25%
LLY261218P004600002024-03-20 3:59PM EDT2026-12-1821.000.000.000.00--06.25%