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:830.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C008300002024-05-24 3:58PM EDT2024-05-312.101.632.64-2.11-50.12%23652024.32%
LLY240607C008300002024-05-24 3:33PM EDT2024-06-077.206.407.15-1.60-18.18%785725.89%
LLY240614C008300002024-05-24 11:47AM EDT2024-06-1412.3311.0012.20-1.02-7.64%193028.31%
LLY240621C008300002024-05-24 3:51PM EDT2024-06-2114.3013.4514.70-1.90-11.73%2283027.40%
LLY240628C008300002024-05-24 2:48PM EDT2024-06-2817.2516.0017.70+17.25-11727.62%
LLY240719C008300002024-05-24 2:29PM EDT2024-07-1924.9523.5524.65-0.85-3.29%1617127.44%
LLY240816C008300002024-05-24 3:57PM EDT2024-08-1638.8738.4539.55-1.53-3.79%2312532.15%
LLY240920C008300002024-05-24 1:37PM EDT2024-09-2048.5847.1548.35-0.47-0.96%211531.78%
LLY241018C008300002024-05-21 3:58PM EDT2024-10-1854.9054.5055.800.00-23032.23%
LLY241115C008300002024-05-24 3:52PM EDT2024-11-1566.9064.9567.15+18.95+39.52%2934.63%
LLY250117C008300002024-05-24 3:56PM EDT2025-01-1781.1479.7582.05-0.68-0.83%67835.41%
LLY250221C008300002024-05-24 3:56PM EDT2025-02-2188.8787.1091.10-0.28-0.31%35736.31%
LLY261218C008300002024-05-24 2:27PM EDT2026-12-18188.50183.00192.00+30.28+19.14%12039.44%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P008300002024-05-23 11:22AM EDT2024-05-3121.3822.6525.70+21.38--526.01%
LLY240607P008300002024-05-24 3:12PM EDT2024-06-0727.4026.8529.40-2.85-9.42%12725.29%
LLY240614P008300002024-05-22 12:13PM EDT2024-06-1438.0930.8032.85+38.09--125.55%
LLY240621P008300002024-05-24 12:01PM EDT2024-06-2133.4032.9034.60+2.45+7.92%23424.16%
LLY240628P008300002024-05-24 2:48PM EDT2024-06-2834.7534.6536.95+34.75-4024.08%
LLY240719P008300002024-05-24 3:57PM EDT2024-07-1940.5040.0041.30-2.70-6.25%3917322.58%
LLY240816P008300002024-05-21 1:45PM EDT2024-08-1654.3051.8053.100.00-2526.24%
LLY240920P008300002024-05-23 3:54PM EDT2024-09-2059.5557.2058.750.00-204525.12%
LLY241018P008300002024-05-15 1:47PM EDT2024-10-1876.6361.6063.050.00-2424.71%
LLY241115P008300002024-05-23 2:37PM EDT2024-11-1572.3568.7070.65+72.35--326.07%
LLY250221P008300002024-05-07 10:23AM EDT2025-02-21102.4581.2585.850.00--126.32%
LLY261218P008300002024-05-16 3:28PM EDT2026-12-18144.98128.00137.000.00--524.14%