Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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:840.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C008400002024-05-24 3:50PM EDT2024-05-311.151.001.55-1.60-58.18%14273525.84%
LLY240607C008400002024-05-24 3:58PM EDT2024-06-074.603.954.95-2.10-31.34%78915126.32%
LLY240614C008400002024-05-24 3:29PM EDT2024-06-149.057.959.05-1.45-13.81%163527.99%
LLY240621C008400002024-05-24 3:17PM EDT2024-06-2111.4010.3511.60-1.73-13.18%2857827.44%
LLY240628C008400002024-05-24 3:59PM EDT2024-06-2813.7113.3014.30+13.71-6327.51%
LLY240719C008400002024-05-24 3:50PM EDT2024-07-1920.8219.7521.05-1.43-6.43%5362927.41%
LLY240816C008400002024-05-24 3:59PM EDT2024-08-1635.0034.0035.55-2.21-5.94%17656832.04%
LLY240920C008400002024-05-24 10:42AM EDT2024-09-2044.9042.9044.20-0.35-0.77%2918231.65%
LLY241018C008400002024-05-21 2:58PM EDT2024-10-1850.5350.1551.550.00-84132.08%
LLY241115C008400002024-05-24 3:23PM EDT2024-11-1562.1060.5562.30-0.82-1.30%41634.23%
LLY250117C008400002024-05-23 2:10PM EDT2025-01-1776.5375.3577.600.00-3244335.23%
LLY250221C008400002024-05-23 2:30PM EDT2025-02-2183.5580.9586.45+83.55--136.06%
LLY250321C008400002024-05-23 2:30PM EDT2025-03-2188.7886.1593.450.00-63336.74%
LLY250620C008400002024-05-24 2:45PM EDT2025-06-20107.26103.45111.55-0.13-0.12%26737.62%
LLY251219C008400002024-05-07 9:35AM EDT2025-12-19113.44133.05141.650.00-110238.59%
LLY260116C008400002024-05-23 12:12PM EDT2026-01-16147.40137.40144.800.00-45538.46%
LLY261218C008400002024-05-20 2:18PM EDT2026-12-18164.58178.00187.000.00-11939.15%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531P008400002024-05-24 3:36PM EDT2024-05-3132.4031.5035.50+32.40-6331.68%
LLY240607P008400002024-05-24 3:22PM EDT2024-06-0735.0535.1537.30+35.05-28025.84%
LLY240621P008400002024-05-24 9:31AM EDT2024-06-2142.5639.8041.95+2.93+7.39%51424.54%
LLY240628P008400002024-05-24 2:48PM EDT2024-06-2841.4041.4043.85+41.40-1024.10%
LLY240719P008400002024-05-24 1:33PM EDT2024-07-1946.1646.0548.40+1.76+3.96%32922.97%
LLY240816P008400002024-05-23 12:34PM EDT2024-08-1653.8056.9559.300.00-2226.17%
LLY240920P008400002024-05-23 2:20PM EDT2024-09-2066.6562.9564.550.00-11124.90%
LLY241115P008400002024-05-21 11:16AM EDT2024-11-1576.5574.0576.60+76.55--126.00%
LLY250117P008400002024-05-15 1:27PM EDT2025-01-1796.8582.9085.250.00-24725.64%
LLY250321P008400002024-05-21 9:48AM EDT2025-03-2191.7889.0594.750.00-1426.05%
LLY250620P008400002024-05-24 2:45PM EDT2025-06-20101.5098.05105.70+101.50-1126.11%
LLY251219P008400002024-02-12 11:28AM EDT2025-12-19151.94145.35152.650.00--133.23%
LLY260116P008400002024-05-21 12:11PM EDT2026-01-16118.30115.00121.950.00-111325.00%