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:960.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C009600002024-04-30 11:06AM EDT2024-06-211.040.331.030.00-11234.36%
LLY240719C009600002024-05-23 3:18PM EDT2024-07-193.302.262.590.00-129928.82%
LLY240816C009600002024-05-24 3:35PM EDT2024-08-168.548.009.25-0.76-8.17%26132.73%
LLY240920C009600002024-05-22 2:55PM EDT2024-09-2012.7512.5513.550.00-234231.16%
LLY241018C009600002024-05-24 2:29PM EDT2024-10-1817.6316.1018.15-0.37-2.06%14531.20%
LLY241115C009600002024-05-21 2:01PM EDT2024-11-1525.0223.6025.600.00-505132.90%
LLY250117C009600002024-05-24 9:55AM EDT2025-01-1736.8535.3037.65+5.00+15.70%325233.65%
LLY250221C009600002024-05-09 1:23PM EDT2025-02-2133.6539.9045.100.00-595834.40%
LLY250321C009600002024-05-02 3:55PM EDT2025-03-2131.3045.0550.000.00-2234.59%
LLY250620C009600002024-05-24 3:58PM EDT2025-06-2064.0061.7568.00+3.13+5.14%28436.00%
LLY251219C009600002024-05-16 2:28PM EDT2025-12-1975.8588.0095.800.00-11236.78%
LLY260116C009600002024-05-24 3:06PM EDT2026-01-1695.9691.5599.00+12.26+14.65%2936.70%
LLY261218C009600002024-05-21 2:54PM EDT2026-12-18133.29132.00141.000.00-32037.54%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240719P009600002024-02-20 2:56PM EDT2024-07-19206.35189.50194.350.00--171.42%
LLY240920P009600002024-04-12 10:07AM EDT2024-09-20203.20198.70202.600.00-2054.03%
LLY250117P009600002024-05-15 9:55AM EDT2025-01-17194.30164.40167.800.00-2922.96%