Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
777.96-0.22 (-0.03%)
At close: 04:00PM EDT
776.50 -1.46 (-0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:480.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C004800002024-03-14 12:52PM EDT2024-04-19279.50298.90304.850.00-216120.83%
LLY240517C004800002024-03-04 4:02PM EDT2024-05-17320.09300.65306.750.00-2387.05%
LLY240621C004800002024-03-08 4:29PM EDT2024-06-21290.00301.70306.550.00-19567.87%
LLY240719C004800002024-01-11 11:06AM EDT2024-07-19170.08267.00274.750.00-110.00%
LLY240920C004800002024-01-03 11:25AM EDT2024-09-20159.23203.20209.550.00-140.00%
LLY250117C004800002024-03-04 2:25PM EDT2025-01-17337.08319.15326.000.00-16154.06%
LLY251219C004800002024-02-26 12:46PM EDT2025-12-19342.82342.05349.450.00-13449.55%
LLY260116C004800002024-02-15 3:23PM EDT2026-01-16329.42324.00332.000.00-11140.76%
LLY261218C004800002024-03-14 3:51PM EDT2026-12-18351.28361.00370.000.00-202146.32%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240405P004800002024-02-28 3:31PM EDT2024-04-050.080.000.600.00-1202134.18%
LLY240419P004800002024-03-28 2:18PM EDT2024-04-190.040.010.05-0.16-80.00%117464.45%
LLY240517P004800002024-03-28 2:22PM EDT2024-05-170.490.080.96+0.31+172.22%140857.52%
LLY240621P004800002024-03-11 3:58PM EDT2024-06-211.470.291.410.00-315151.04%
LLY240719P004800002024-03-26 10:58AM EDT2024-07-191.030.411.710.00-812245.70%
LLY240920P004800002024-03-11 10:21AM EDT2024-09-204.001.322.870.00-126140.18%
LLY241018P004800002024-03-11 10:21AM EDT2024-10-184.501.672.950.00--637.52%
LLY250117P004800002024-02-27 3:07PM EDT2025-01-175.452.517.700.00-151038.44%
LLY250620P004800002024-03-15 9:34AM EDT2025-06-2011.859.2515.000.00--137.35%
LLY251219P004800002024-03-04 1:25PM EDT2025-12-1916.1515.8018.650.00-12133.71%
LLY260116P004800002024-03-08 12:31PM EDT2026-01-1617.0016.7020.25-3.85-18.47%14133.88%
LLY261218P004800002024-03-20 10:51AM EDT2026-12-1826.5022.0029.250.00--131.35%