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:910.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240531C009100002024-05-24 11:02AM EDT2024-05-310.140.020.13-0.42-75.00%105839.40%
LLY240607C009100002024-05-23 11:49AM EDT2024-06-071.240.060.97+1.24--236.38%
LLY240614C009100002024-05-24 12:18PM EDT2024-06-141.470.771.41+1.47-1031.57%
LLY240621C009100002024-05-24 3:38PM EDT2024-06-212.001.621.94-1.03-33.99%1013129.11%
LLY240628C009100002024-05-23 11:45AM EDT2024-06-284.162.613.000.00-111428.77%
LLY240719C009100002024-05-24 3:57PM EDT2024-07-195.835.606.50-1.32-18.46%238828.16%
LLY240816C009100002024-05-23 12:37PM EDT2024-08-1620.4714.4016.350.00-21632.16%
LLY240920C009100002024-05-24 11:28AM EDT2024-09-2022.2721.3022.80-0.73-3.17%151831.30%
LLY241115C009100002024-05-14 12:07PM EDT2024-11-1520.5035.6537.900.00-1733.42%
LLY250221C009100002024-05-21 12:46PM EDT2025-02-2155.1054.2059.400.00-1234.87%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P009100002024-03-18 1:25PM EDT2024-06-21147.05157.35162.300.00--3108.18%
LLY240816P009100002024-05-20 3:52PM EDT2024-08-16129.00108.00111.45+129.00--125.45%
LLY240920P009100002024-03-07 10:40AM EDT2024-09-20152.58139.45142.600.00-60041.86%