Canada markets open in 1 hour 38 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
778.18+3.28 (+0.42%)
At close: 04:00PM EDT
776.30 -1.88 (-0.24%)
Pre-Market: 07:47AM EDT
In The Money
Show:ListStraddle
Strike:580.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240328C005800002024-03-08 4:06PM EDT2024-03-28187.720.000.000.00-500.00%
LLY240419C005800002024-03-19 3:36PM EDT2024-04-19190.150.000.000.00-52250.00%
LLY240517C005800002024-03-22 1:14PM EDT2024-05-17198.000.000.000.00-14010.00%
LLY240621C005800002024-03-27 2:28PM EDT2024-06-21205.390.000.000.00-28330.00%
LLY240719C005800002024-03-27 2:24PM EDT2024-07-19209.090.000.000.00-380.00%
LLY240816C005800002024-03-12 9:46AM EDT2024-08-16183.750.000.000.00--10.00%
LLY240920C005800002024-03-25 11:20AM EDT2024-09-20215.230.000.000.00-1330.00%
LLY250117C005800002024-03-07 2:38PM EDT2025-01-17242.000.000.000.00-15310.00%
LLY250620C005800002024-03-25 10:54AM EDT2025-06-20247.950.000.000.00-220.00%
LLY251219C005800002024-03-14 12:17PM EDT2025-12-19257.600.000.000.00-11020.00%
LLY260116C005800002024-03-08 10:59AM EDT2026-01-16261.000.000.000.00-1410.00%
LLY261218C005800002024-03-18 12:23PM EDT2026-12-18290.130.000.000.00-360.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240328P005800002024-02-28 4:02PM EDT2024-03-280.150.000.000.00-210150.00%
LLY240405P005800002024-03-11 11:21AM EDT2024-04-050.530.000.000.00-4425.00%
LLY240419P005800002024-03-27 12:42PM EDT2024-04-190.030.000.000.00-373325.00%
LLY240426P005800002024-03-18 1:06PM EDT2024-04-260.350.000.000.00-1225.00%
LLY240517P005800002024-03-27 9:32AM EDT2024-05-171.100.000.000.00-211812.50%
LLY240621P005800002024-03-27 12:19PM EDT2024-06-212.990.000.000.00-565012.50%
LLY240719P005800002024-03-27 10:21AM EDT2024-07-193.850.000.000.00-109412.50%
LLY240816P005800002024-03-11 12:00PM EDT2024-08-169.500.000.000.00-116.25%
LLY240920P005800002024-03-13 12:10PM EDT2024-09-2010.000.000.000.00-1306.25%
LLY241018P005800002024-03-25 11:13AM EDT2024-10-188.700.000.000.00-2476.25%
LLY250117P005800002024-03-27 9:43AM EDT2025-01-1714.100.000.000.00-16176.25%
LLY250321P005800002024-03-12 10:27AM EDT2025-03-2124.950.000.000.00--416.25%
LLY250620P005800002024-03-12 2:03PM EDT2025-06-2029.800.000.000.00--76.25%
LLY251219P005800002024-03-13 10:56AM EDT2025-12-1938.850.000.000.00-2363.13%
LLY260116P005800002024-03-26 2:44PM EDT2026-01-1637.600.000.000.00-31173.13%
LLY261218P005800002024-03-26 2:44PM EDT2026-12-1846.650.000.000.00-3253.13%