Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:510.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C005100002024-05-10 2:26PM EDT2024-06-21256.00297.90300.800.00-117389.06%
LLY240719C005100002024-05-16 1:53PM EDT2024-07-19270.52300.15303.250.00-5273.35%
LLY240920C005100002024-05-13 11:07AM EDT2024-09-20252.00304.85307.750.00-253159.63%
LLY241115C005100002024-05-14 3:55PM EDT2024-11-15268.53310.25313.400.00--1056.18%
LLY250117C005100002024-05-03 11:49AM EDT2025-01-17247.89315.70319.200.00-15553.38%
LLY250321C005100002024-04-16 12:46PM EDT2025-03-21269.17282.65290.900.00--00.00%
LLY250620C005100002024-04-19 12:13PM EDT2025-06-20260.66291.05299.950.00-1124.90%
LLY251219C005100002024-02-13 1:35PM EDT2025-12-19284.83305.10312.950.00-1031.70%
LLY260116C005100002024-04-05 11:54AM EDT2026-01-16327.55277.00286.000.00-6100.00%
LLY261218C005100002024-04-04 12:42PM EDT2026-12-18345.00302.00311.000.00-5223.80%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P005100002024-05-20 9:37AM EDT2024-06-210.180.010.300.00-120163.38%
LLY240719P005100002024-05-23 12:34PM EDT2024-07-190.130.000.570.00-119752.34%
LLY240920P005100002024-05-06 11:22AM EDT2024-09-201.720.451.130.00-135939.63%
LLY250117P005100002024-05-17 9:57AM EDT2025-01-174.402.814.100.00-122935.30%
LLY250321P005100002024-04-19 9:32AM EDT2025-03-2110.952.878.400.00-1237.00%
LLY250620P005100002024-05-09 9:50AM EDT2025-06-209.855.9510.950.00-1234.76%
LLY251219P005100002024-04-26 10:31AM EDT2025-12-1925.2513.7519.600.00-25234.16%
LLY260116P005100002024-05-20 1:01PM EDT2026-01-1618.6015.1019.100.00-50456533.08%
LLY261218P005100002024-03-07 1:06PM EDT2026-12-1832.4527.0036.500.00-202033.43%