New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
848.90-56.69 (-6.26%)
At close: 04:00PM EDT
855.55 +6.65 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C004800002024-07-11 12:17PM EDT2024-07-19446.070.000.000.00-100.00%
LLY240726C004800002024-06-21 2:26PM EDT2024-07-26407.820.000.000.00-500.00%
LLY240920C004800002024-07-11 12:17PM EDT2024-09-20449.920.000.000.00-100.00%
LLY241018C004800002024-05-15 9:55AM EDT2024-10-18302.10405.10413.800.00--1127.60%
LLY241115C004800002024-05-14 11:37AM EDT2024-11-15289.08407.00411.800.00--1111.67%
LLY250117C004800002024-07-18 1:38PM EDT2025-01-17387.000.000.000.00-200.00%
LLY250221C004800002024-06-13 10:32AM EDT2025-02-21415.03479.00488.000.00-20135.34%
LLY251219C004800002024-04-09 12:56PM EDT2025-12-19324.80330.50339.000.00-20400.00%
LLY260116C004800002024-06-05 9:52AM EDT2026-01-16387.52461.00470.000.00-11077.73%
LLY261218C004800002024-04-09 9:51AM EDT2026-12-18356.25354.00363.000.00-2220.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P004800002024-06-17 10:27AM EDT2024-07-190.100.000.120.00-1139371.88%
LLY240816P004800002024-06-14 3:54PM EDT2024-08-160.150.004.350.00--1107.10%
LLY240920P004800002024-07-18 12:22PM EDT2024-09-200.230.000.000.00-10025.00%
LLY241018P004800002024-03-11 10:21AM EDT2024-10-184.502.313.200.00-12662.67%
LLY250117P004800002024-07-17 3:35PM EDT2025-01-172.000.000.000.00-1012.50%
LLY250321P004800002024-06-24 10:02AM EDT2025-03-212.400.000.000.00-2012.50%
LLY250620P004800002024-06-06 10:20AM EDT2025-06-204.900.239.700.00-2342.73%
LLY251219P004800002024-06-06 9:32AM EDT2025-12-1910.102.0012.000.00-12136.36%
LLY260116P004800002024-06-24 2:12PM EDT2026-01-168.600.000.000.00-106.25%
LLY261218P004800002024-07-01 3:31PM EDT2026-12-1813.700.000.000.00-2406.25%