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:570.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240614C005700002024-05-09 3:23PM EDT2024-06-14205.95237.00240.800.00-9977.30%
LLY240621C005700002024-05-13 3:50PM EDT2024-06-21190.39238.10241.050.00-19471.63%
LLY240719C005700002024-02-28 4:29PM EDT2024-07-19203.26215.20223.000.00-2190.00%
LLY240920C005700002024-04-03 3:14PM EDT2024-09-20224.20178.20182.850.00-3130.00%
LLY250117C005700002024-03-12 9:56AM EDT2025-01-17214.09217.40224.850.00-11030.00%
LLY250321C005700002024-05-13 9:53AM EDT2025-03-21219.97265.00274.000.00-5548.81%
LLY250620C005700002024-04-25 10:43AM EDT2025-06-20202.78275.00284.950.00-1448.05%
LLY251219C005700002024-03-14 11:30AM EDT2025-12-19260.65252.45259.750.00-176129.10%
LLY260116C005700002024-04-01 2:32PM EDT2026-01-16263.64275.00282.550.00-24037.85%
LLY261218C005700002024-04-16 12:48PM EDT2026-12-18280.95292.00302.000.00-1236.07%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P005700002024-05-20 9:43AM EDT2024-06-210.140.040.420.00-115451.47%
LLY240719P005700002024-05-23 12:35PM EDT2024-07-190.200.030.670.00-1214441.85%
LLY240816P005700002024-05-24 2:27PM EDT2024-08-160.820.571.33-0.29-26.13%101138.01%
LLY240920P005700002024-05-21 3:29PM EDT2024-09-201.750.872.070.00-26834.53%
LLY241115P005700002024-05-17 9:34AM EDT2024-11-155.753.454.750.00-2733.79%
LLY250117P005700002024-05-24 2:59PM EDT2025-01-176.816.557.35-0.19-2.71%122832.22%
LLY250321P005700002024-04-30 3:32PM EDT2025-03-2113.608.4511.600.00-14032.49%
LLY250620P005700002024-05-22 9:56AM EDT2025-06-2015.8513.1017.950.00-172432.67%
LLY251219P005700002024-05-21 1:54PM EDT2025-12-1925.8022.3529.000.00-15032.17%
LLY260116P005700002024-05-21 1:59PM EDT2026-01-1626.7023.9529.200.00-24931.49%
LLY261218P005700002024-05-13 11:32AM EDT2026-12-1847.6235.0544.000.00-28130.01%