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
792.98 +0.70 (+0.09%)
After hours: 06:56PM EST
In The Money
Show:ListStraddle
Strike:810.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308C008100002024-03-04 3:59PM EST2024-03-085.505.155.70+1.40+34.15%1,09639733.77%
LLY240315C008100002024-03-04 3:57PM EST2024-03-1511.6010.6511.65+3.10+36.47%17852633.18%
LLY240322C008100002024-03-04 1:02PM EST2024-03-2215.2514.6516.30+3.15+26.03%17033.10%
LLY240328C008100002024-03-04 12:55PM EST2024-03-2819.2217.0019.45+4.02+26.45%14132.77%
LLY240405C008100002024-03-04 12:38PM EST2024-04-0524.0021.2025.00+5.85+32.23%3334.46%
LLY240412C008100002024-03-04 3:36PM EST2024-04-1226.0023.7027.60+7.07+37.35%8833.82%
LLY240419C008100002024-03-04 3:57PM EST2024-04-1928.9027.9529.25+5.51+23.56%17724132.67%
LLY240517C008100002024-03-04 3:01PM EST2024-05-1743.3040.7044.40+7.19+19.91%1626136.47%
LLY240621C008100002024-03-04 2:08PM EST2024-06-2152.8150.2552.90+8.16+18.28%214435.02%
LLY240719C008100002024-03-04 3:48PM EST2024-07-1959.4358.1060.00+9.18+18.27%179934.92%
LLY240920C008100002024-03-04 3:47PM EST2024-09-2075.0072.5575.90+22.90+43.95%32535.71%
LLY241018C008100002024-03-04 11:00AM EST2024-10-1879.3078.7582.30+23.74+42.73%5636.02%
LLY261218C008100002024-03-01 12:10PM EST2026-12-18182.37184.00191.00+6.78+3.86%1538.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308P008100002024-03-04 3:04PM EST2024-03-0820.5021.3523.15-27.30-57.11%141432.93%
LLY240315P008100002024-03-04 3:31PM EST2024-03-1524.6026.3527.75-24.90-50.30%51130.17%
LLY240405P008100002024-02-27 9:44AM EST2024-04-0556.5533.7539.350.00--130.87%
LLY240419P008100002024-03-04 3:06PM EST2024-04-1938.9539.9041.35-7.35-15.87%14727.66%
LLY240517P008100002024-03-04 3:43PM EST2024-05-1750.4050.7053.40-27.25-35.09%41030.38%
LLY240621P008100002024-03-04 12:13PM EST2024-06-2156.3057.2559.55-8.00-12.44%52128.65%
LLY240719P008100002024-03-04 10:47AM EST2024-07-1960.8561.4064.60-7.10-10.45%3528.18%