Canada markets open in 5 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
745.91-9.75 (-1.29%)
At close: 04:00PM EST
761.00 +15.09 (+2.02%)
Pre-Market: 04:02AM EST
In The Money
Show:ListStraddle
Strike:470.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315C004700002024-01-12 12:00PM EST2024-03-15173.70268.40275.300.00-110.00%
LLY240419C004700002024-02-05 9:34AM EST2024-04-19224.300.000.000.00-200.00%
LLY240517C004700002024-02-02 9:30AM EST2024-05-17197.350.000.000.00-100.00%
LLY240621C004700002024-02-16 10:32AM EST2024-06-21313.000.000.000.00-200.00%
LLY240719C004700002024-02-13 10:53AM EST2024-07-19278.770.000.000.00-4400.00%
LLY240920C004700002024-02-20 12:06PM EST2024-09-20301.350.000.000.00-200.00%
LLY250117C004700002024-02-20 12:54PM EST2025-01-17312.460.000.000.00-100.00%
LLY251219C004700002024-01-18 12:03PM EST2025-12-19210.12354.00363.000.00-31060.42%
LLY260116C004700002024-02-06 9:46AM EST2026-01-16307.570.000.000.00-100.00%
LLY261218C004700002024-02-08 2:45PM EST2026-12-18327.600.000.000.00--00.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315P004700002024-02-16 12:29PM EST2024-03-150.030.000.000.00-12025.00%
LLY240419P004700002024-02-12 1:04PM EST2024-04-190.140.000.000.00-3025.00%
LLY240517P004700002024-02-07 10:53AM EST2024-05-170.610.000.000.00-1012.50%
LLY240621P004700002024-02-21 2:37PM EST2024-06-211.550.000.000.00-5012.50%
LLY240719P004700002024-02-08 11:36AM EST2024-07-191.520.000.000.00-1012.50%
LLY240920P004700002024-02-09 9:49AM EST2024-09-202.520.000.000.00-2012.50%
LLY250117P004700002024-02-21 2:20PM EST2025-01-176.600.000.000.00-2012.50%
LLY251219P004700002024-02-16 12:17PM EST2025-12-1914.250.000.000.00-506.25%
LLY260116P004700002024-02-14 10:54AM EST2026-01-1615.600.000.000.00-406.25%