Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
792.28+10.16 (+1.30%)
At close: 04:00PM EST
792.70 +0.42 (+0.05%)
After hours: 06:52PM EST
In The Money
Show:ListStraddle
Strike:800.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308C008000002024-03-04 3:59PM EST2024-03-088.858.509.00+2.15+32.09%4,2941,43733.58%
LLY240315C008000002024-03-04 3:57PM EST2024-03-1515.0014.3015.40+3.45+29.87%6802,53333.01%
LLY240322C008000002024-03-04 3:16PM EST2024-03-2222.0317.1520.15+9.18+71.44%358332.87%
LLY240328C008000002024-03-04 3:58PM EST2024-03-2823.2520.8524.80+5.15+28.45%13430934.29%
LLY240405C008000002024-03-04 3:49PM EST2024-04-0526.5026.0026.50+4.00+17.78%131,54331.64%
LLY240412C008000002024-03-04 3:07PM EST2024-04-1231.5027.8032.45+6.50+26.00%1234.42%
LLY240419C008000002024-03-04 3:53PM EST2024-04-1932.9832.5533.90+5.08+18.21%4531,16133.04%
LLY240517C008000002024-03-04 3:57PM EST2024-05-1746.5045.2547.00+6.23+15.47%36296235.29%
LLY240621C008000002024-03-04 3:27PM EST2024-06-2158.6654.5056.90+8.66+17.32%3743834.85%
LLY240719C008000002024-03-04 2:14PM EST2024-07-1964.7061.9064.10+9.15+16.47%1321034.82%
LLY240920C008000002024-03-04 3:45PM EST2024-09-2080.2577.6581.40+9.25+13.03%10640036.25%
LLY241018C008000002024-03-04 1:52PM EST2024-10-1887.2083.3087.90+10.75+14.06%12036.57%
LLY250117C008000002024-03-04 3:24PM EST2025-01-17107.90103.70106.80+10.95+11.29%5550337.38%
LLY251219C008000002024-03-04 3:41PM EST2025-12-19157.04150.00159.75+12.04+8.30%7011538.84%
LLY260116C008000002024-03-04 2:29PM EST2026-01-16159.55155.05162.90+14.58+10.06%216038.79%
LLY261218C008000002024-03-04 3:10PM EST2026-12-18194.50188.00196.00+15.01+8.36%11938.26%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308P008000002024-03-04 3:59PM EST2024-03-0815.7114.9015.90-6.75-30.05%175431.30%
LLY240315P008000002024-03-04 3:49PM EST2024-03-1520.5520.5021.55-6.68-24.53%4714130.25%
LLY240328P008000002024-03-04 2:43PM EST2024-03-2826.1526.2529.50-29.00-52.58%1030.63%
LLY240419P008000002024-03-04 2:41PM EST2024-04-1933.7534.3035.50-8.20-19.55%3374627.65%
LLY240517P008000002024-03-04 2:42PM EST2024-05-1744.6545.2547.40-8.25-15.60%104130.20%
LLY240621P008000002024-03-04 3:50PM EST2024-06-2151.5552.0555.05-4.15-7.45%479929.34%
LLY240719P008000002024-03-04 9:42AM EST2024-07-1957.0056.1059.25-3.45-5.71%42428.36%
LLY240920P008000002024-02-26 12:12PM EST2024-09-2071.3565.5069.750.00-101127.99%
LLY241018P008000002024-03-01 10:10AM EST2024-10-1873.9068.0572.250.00-1427.22%
LLY250117P008000002024-03-04 2:23PM EST2025-01-1782.1881.3584.60-9.82-10.67%2025027.22%
LLY251219P008000002024-02-16 11:18AM EST2025-12-19106.32104.55114.300.00-1626.08%
LLY260116P008000002024-03-04 3:47PM EST2026-01-16110.00108.70115.90-19.00-14.73%114025.91%
LLY261218P008000002024-03-01 1:22PM EST2026-12-18131.70124.00132.000.00-1224.32%