Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
771.92+2.38 (+0.31%)
At close: 04:00PM EST
770.97 -0.95 (-0.12%)
After hours: 05:36PM EST
In The Money
Show:ListStraddle
Strike:480.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240301C004800002024-02-13 3:40PM EST2024-03-01258.41287.50296.000.00-11252.56%
LLY240315C004800002024-01-29 1:36PM EST2024-03-15166.00288.00296.950.00-3492.77%
LLY240419C004800002024-02-22 9:48AM EST2024-04-19287.35291.70300.000.00-11676.23%
LLY240517C004800002024-02-06 10:47AM EST2024-05-17230.57293.00301.850.00--166.54%
LLY240621C004800002024-02-16 12:10PM EST2024-06-21315.00295.25305.000.00-19661.27%
LLY240719C004800002024-01-11 10:06AM EST2024-07-19170.08267.00274.750.00-110.00%
LLY240920C004800002024-01-03 10:25AM EST2024-09-20159.23203.20209.550.00-140.00%
LLY250117C004800002024-02-23 2:26PM EST2025-01-17309.69312.00321.000.00-16150.84%
LLY251219C004800002024-02-26 11:46AM EST2025-12-19342.82336.35345.00+17.19+5.28%13448.64%
LLY260116C004800002024-02-15 2:23PM EST2026-01-16329.42339.00346.800.00-11148.38%
LLY261218C004800002024-02-16 1:36PM EST2026-12-18377.57355.00365.000.00-1145.62%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315P004800002024-02-13 1:56PM EST2024-03-150.310.000.080.00-106869.92%
LLY240405P004800002024-02-23 1:32PM EST2024-04-050.010.004.300.00-20020078.91%
LLY240419P004800002024-02-26 3:02PM EST2024-04-190.300.024.55-0.05-14.29%117768.66%
LLY240517P004800002024-02-23 2:57PM EST2024-05-170.580.000.970.00-20021948.38%
LLY240621P004800002024-02-23 1:39PM EST2024-06-211.350.432.140.00-315746.10%
LLY240719P004800002024-02-15 10:55AM EST2024-07-191.761.252.240.00-1011241.75%
LLY240920P004800002024-02-16 3:16PM EST2024-09-202.101.503.000.00-116636.82%
LLY250117P004800002024-02-20 9:44AM EST2025-01-176.024.307.850.00-151036.27%
LLY251219P004800002024-02-22 12:16PM EST2025-12-1918.8515.4018.750.00-12132.61%
LLY260116P004800002024-02-20 2:02PM EST2026-01-1619.5016.7519.150.00-14032.17%