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
793.88 +1.60 (+0.20%)
After hours: 06:59PM EST
In The Money
Show:ListStraddle
Strike:820.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308C008200002024-03-04 3:55PM EST2024-03-083.573.303.90+0.83+30.29%41728335.75%
LLY240315C008200002024-03-04 3:47PM EST2024-03-158.358.058.50+2.05+32.54%62966833.05%
LLY240322C008200002024-03-04 3:07PM EST2024-03-2213.259.8016.60+5.25+65.62%236638.62%
LLY240328C008200002024-03-04 3:37PM EST2024-03-2816.0414.1517.85+3.94+32.56%116335.27%
LLY240405C008200002024-03-04 12:44PM EST2024-04-0519.0017.0020.70+6.08+47.06%4733.84%
LLY240412C008200002024-03-01 11:07AM EST2024-04-1216.8220.3022.600.00-6632.62%
LLY240419C008200002024-03-04 3:57PM EST2024-04-1925.7024.1025.25+5.60+27.86%7657432.50%
LLY240517C008200002024-03-04 3:47PM EST2024-05-1738.4635.8038.45+9.36+32.16%54326635.10%
LLY240621C008200002024-03-04 2:13PM EST2024-06-2148.4544.8048.00+9.05+22.97%4830534.52%
LLY240719C008200002024-03-04 2:17PM EST2024-07-1955.1052.8554.95+8.95+19.39%44434.40%
LLY240920C008200002024-03-04 12:34PM EST2024-09-2070.8868.1572.90+21.54+43.66%26236.16%
LLY241018C008200002024-03-04 12:09PM EST2024-10-1875.6074.5077.65+23.70+45.66%1335.77%
LLY250117C008200002024-03-04 1:19PM EST2025-01-1794.7094.2597.45+8.81+10.26%541936.96%
LLY251219C008200002024-02-20 1:54PM EST2025-12-19145.95142.20150.70+23.45+19.14%39338.50%
LLY260116C008200002024-02-20 12:07PM EST2026-01-16124.96147.40153.950.00-21438.46%
LLY261218C008200002024-02-20 2:38PM EST2026-12-18182.00179.00187.00+24.97+15.90%11437.92%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240308P008200002024-03-04 1:08PM EST2024-03-0832.1928.9532.65-31.86-49.74%-1339.47%
LLY240315P008200002024-03-04 3:47PM EST2024-03-1533.7533.5535.00-11.01-24.60%14030.56%
LLY240322P008200002024-03-01 3:48PM EST2024-03-2242.7036.1540.350.00-2132.70%
LLY240405P008200002024-03-01 3:03PM EST2024-04-0553.5040.2545.150.00-1130.24%
LLY240419P008200002024-03-04 3:44PM EST2024-04-1945.7546.3048.70-10.55-18.74%81228.62%
LLY240517P008200002024-03-04 2:45PM EST2024-05-1756.3056.0059.10-18.05-24.28%1330.12%
LLY240621P008200002024-02-26 10:58AM EST2024-06-2171.5562.2064.800.00-61728.20%
LLY240719P008200002024-02-15 12:11PM EST2024-07-1984.2066.7570.550.00--628.16%
LLY240920P008200002024-03-04 12:28PM EST2024-09-2074.9075.9081.35-9.35-11.10%4427.96%
LLY250117P008200002024-03-04 2:40PM EST2025-01-1791.6091.8095.05-2.74-2.90%226926.80%
LLY251219P008200002024-02-23 1:43PM EST2025-12-19128.75115.10122.250.00-757525.15%
LLY260116P008200002024-02-16 12:08PM EST2026-01-16120.64117.40123.800.00-2724.99%