Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time 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:520.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C005200002024-05-24 3:55PM EDT2024-05-31288.34285.50290.10+288.34-40145.41%
LLY240614C005200002024-05-09 3:17PM EDT2024-06-14255.30286.85290.650.00-101095.34%
LLY240621C005200002024-05-08 10:15AM EDT2024-06-21256.60287.90290.850.00-134287.56%
LLY240719C005200002024-03-11 10:00AM EDT2024-07-19224.85251.05254.700.00-550.00%
LLY240816C005200002024-04-26 3:24PM EDT2024-08-16223.74292.25296.000.00-1164.30%
LLY240920C005200002024-05-13 11:09AM EDT2024-09-20242.00295.15298.000.00-253158.29%
LLY241018C005200002024-05-13 10:34AM EDT2024-10-18245.45297.80300.900.00-204656.31%
LLY250117C005200002024-05-23 12:59PM EDT2025-01-17313.21306.45309.950.00-498752.41%
LLY250321C005200002024-04-25 10:52AM EDT2025-03-21234.39309.00318.000.00--150.41%
LLY250620C005200002024-04-25 10:52AM EDT2025-06-20243.87317.00327.000.00-1051.87%
LLY251219C005200002024-05-03 11:16AM EDT2025-12-19268.80333.00343.000.00-132249.72%
LLY260116C005200002024-02-09 3:15PM EDT2026-01-16279.15302.00309.000.00-2233.32%
LLY261218C005200002024-04-19 2:16PM EDT2026-12-18296.480.000.000.00-280.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P005200002024-05-17 10:58AM EDT2024-06-210.120.000.200.00-156059.28%
LLY240719P005200002024-05-22 9:30AM EDT2024-07-190.160.010.100.00-121841.50%
LLY240816P005200002024-05-15 11:15AM EDT2024-08-160.610.010.860.00-52943.84%
LLY240920P005200002024-05-10 10:21AM EDT2024-09-201.340.341.230.00-14438.83%
LLY241018P005200002024-05-15 10:08AM EDT2024-10-181.801.151.690.00-12736.77%
LLY250117P005200002024-05-23 2:24PM EDT2025-01-174.253.204.500.00-159334.79%
LLY250321P005200002024-04-24 2:54PM EDT2025-03-2112.801.009.500.00-1936.95%
LLY250620P005200002024-05-14 3:50PM EDT2025-06-2011.607.9511.800.00-1534.33%
LLY251219P005200002024-05-01 10:31AM EDT2025-12-1920.0015.0021.000.00-109633.86%
LLY260116P005200002024-05-02 2:13PM EDT2026-01-1621.9016.4520.800.00-11,68432.95%
LLY261218P005200002024-05-01 12:39PM EDT2026-12-1832.9424.0033.950.00-12131.53%