Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
782.12+28.44 (+3.77%)
At close: 04:00PM EST
784.79 +2.67 (+0.34%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:490.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240419C004900002024-02-16 2:36PM EST2024-04-19303.46293.00300.750.00-12882.00%
LLY240517C004900002024-02-13 3:40PM EST2024-05-17254.44294.10302.150.00--168.92%
LLY240621C004900002024-02-06 11:59AM EST2024-06-21218.40297.25304.950.00-15563.06%
LLY240719C004900002024-02-12 2:23PM EST2024-07-19251.65299.00308.000.00-121260.09%
LLY240920C004900002024-02-09 9:49AM EST2024-09-20264.41304.00311.550.00-41454.75%
LLY250117C004900002024-02-23 9:43AM EST2025-01-17309.90313.00322.000.00-14550.97%
LLY251219C004900002024-02-29 3:19PM EST2025-12-19315.85338.00345.750.00-1448.24%
LLY260116C004900002024-02-28 11:59AM EST2026-01-16317.70340.00347.950.00-21348.13%
LLY261218C004900002024-02-28 12:41PM EST2026-12-18337.98357.00367.000.00-1345.53%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240315P004900002024-02-12 3:49PM EST2024-03-150.050.000.000.00-20029650.00%
LLY240419P004900002024-02-26 1:09PM EST2024-04-190.410.104.000.00-119069.56%
LLY240517P004900002024-02-26 11:27AM EST2024-05-170.510.214.000.00-42055.75%
LLY240621P004900002024-03-01 10:29AM EST2024-06-211.250.581.74-0.72-36.55%148744.72%
LLY240719P004900002024-03-01 1:16PM EST2024-07-191.600.872.24-0.21-11.60%132541.81%
LLY240920P004900002024-02-29 3:34PM EST2024-09-203.501.100.000.00-1010312.50%
LLY250117P004900002024-02-29 10:54AM EST2025-01-177.005.706.550.00-133234.42%
LLY251219P004900002024-02-22 1:44PM EST2025-12-1918.7017.0520.250.00-104733.03%
LLY260116P004900002024-02-29 10:29AM EST2026-01-1620.7018.3520.850.00-13832.66%