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:870.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C008700002024-05-24 3:39PM EDT2024-05-310.320.100.40-0.51-61.45%610931.13%
LLY240607C008700002024-05-23 2:39PM EDT2024-06-072.201.141.730.00-575428.63%
LLY240614C008700002024-05-24 2:15PM EDT2024-06-143.803.103.90-1.06-21.81%54028.98%
LLY240621C008700002024-05-24 2:30PM EDT2024-06-215.204.555.50-1.08-17.20%1533927.96%
LLY240628C008700002024-05-24 11:30AM EDT2024-06-287.376.007.50-2.63-26.30%14627.93%
LLY240719C008700002024-05-24 3:27PM EDT2024-07-1912.1011.2512.65-1.35-10.04%9029127.36%
LLY240816C008700002024-05-24 12:54PM EDT2024-08-1625.5023.8025.65-2.24-8.07%14731.97%
LLY240920C008700002024-05-23 3:42PM EDT2024-09-2034.0031.7533.750.00-148431.54%
LLY241018C008700002024-05-23 12:25PM EDT2024-10-1845.2438.3540.600.00-45031.87%
LLY241115C008700002024-05-17 10:50AM EDT2024-11-1536.2048.7050.350.00-1433.70%
LLY250117C008700002024-05-24 1:23PM EDT2025-01-1764.8462.9565.20+14.69+29.29%3134.67%
LLY261218C008700002024-05-21 11:20AM EDT2026-12-18167.98166.00174.000.00-13438.62%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P008700002024-05-21 2:58PM EDT2024-06-2169.2964.1566.400.00-1224.81%
LLY240719P008700002024-05-24 10:32AM EDT2024-07-1968.8067.9570.40-4.35-5.95%3222.35%