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:980.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621C009800002024-05-21 3:48PM EDT2024-06-210.660.220.840.00-205035.76%
LLY240719C009800002024-05-24 3:13PM EDT2024-07-191.801.292.31-0.92-33.82%13630.40%
LLY240816C009800002024-05-23 9:33AM EDT2024-08-167.316.356.900.00-1332.22%
LLY240920C009800002024-05-20 3:43PM EDT2024-09-207.199.8511.000.00-45231.09%
LLY241018C009800002024-05-22 1:47PM EDT2024-10-1812.9513.8015.100.00-215531.09%
LLY250117C009800002024-05-23 2:21PM EDT2025-01-1732.6730.7033.20+0.55+1.71%426933.46%
LLY250221C009800002024-05-10 1:36PM EDT2025-02-2126.5035.2543.000.00--535.29%
LLY250321C009800002024-05-03 1:31PM EDT2025-03-2124.2140.2544.600.00-21234.22%
LLY250620C009800002024-04-02 9:43AM EDT2025-06-2049.500.000.000.00--23.13%
LLY251219C009800002024-05-03 10:19AM EDT2025-12-1955.5082.0090.000.00-13036.62%
LLY260116C009800002024-05-21 9:32AM EDT2026-01-1684.1085.4092.700.00-14736.43%
LLY261218C009800002024-05-21 2:54PM EDT2026-12-18126.59126.00134.000.00-323537.22%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240621P009800002024-02-20 2:31PM EDT2024-06-21224.45207.70212.600.00--0103.30%
LLY250117P009800002024-05-15 9:53AM EDT2025-01-17211.30180.60184.100.00-1322.35%
LLY250620P009800002024-05-02 1:43PM EDT2025-06-20228.50189.00197.000.00--122.88%
LLY260116P009800002024-02-05 3:34PM EDT2026-01-16280.00223.10231.250.00--327.94%