New Zealand markets open in 5 hours 3 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
867.17+1.35 (+0.16%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C006000002024-06-07 3:26PM EDT2024-06-14252.57262.40270.000.00-22238.62%
LLY240621C006000002024-06-10 9:59AM EDT2024-06-21259.88266.05269.85+4.88+1.91%1439105.13%
LLY240719C006000002024-06-10 9:49AM EDT2024-07-19259.33269.45272.650.00-121171.45%
LLY240816C006000002024-05-28 1:44PM EDT2024-08-16211.65272.00275.800.00-21361.42%
LLY240920C006000002024-06-04 11:40AM EDT2024-09-20273.00274.75278.75+30.47+12.56%14254.35%
LLY241018C006000002024-06-10 3:40PM EDT2024-10-18281.07277.90282.500.00-22652.45%
LLY241115C006000002024-06-06 10:46AM EDT2024-11-15260.63281.15286.350.00-2951.18%
LLY250117C006000002024-06-12 12:30PM EDT2025-01-17288.80287.80294.00-4.94-1.68%1286651.00%
LLY250321C006000002024-05-01 10:09AM EDT2025-03-21216.92251.00261.000.00-120.00%
LLY250620C006000002024-06-12 9:54AM EDT2025-06-20300.00303.10313.00-5.00-1.64%1848.57%
LLY251219C006000002024-06-11 2:24PM EDT2025-12-19327.00322.00331.000.00-49646.51%
LLY260116C006000002024-06-10 1:01PM EDT2026-01-16324.52325.00332.750.00-118845.99%
LLY261218C006000002024-06-06 2:14PM EDT2026-12-18329.00353.00362.000.00-14344.59%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614P006000002024-06-10 10:40AM EDT2024-06-140.160.000.050.00-310132.03%
LLY240621P006000002024-06-10 2:09PM EDT2024-06-210.050.010.100.00-10188777.34%
LLY240628P006000002024-06-03 2:43PM EDT2024-06-280.320.010.790.00-5673.68%
LLY240705P006000002024-06-04 2:43PM EDT2024-07-050.100.010.950.00-111263.53%
LLY240712P006000002024-06-11 3:08PM EDT2024-07-120.110.002.610.00-11064.72%
LLY240719P006000002024-06-12 10:54AM EDT2024-07-190.210.010.33+0.02+10.53%11,25848.10%
LLY240816P006000002024-06-10 3:37PM EDT2024-08-160.750.401.540.00-28045.59%
LLY240920P006000002024-06-12 12:07PM EDT2024-09-201.350.562.23+0.08+6.30%228139.33%
LLY241018P006000002024-06-12 9:47AM EDT2024-10-182.020.812.98-0.03-1.46%1946936.78%
LLY241115P006000002024-06-11 10:05AM EDT2024-11-153.102.654.500.00-12836.31%
LLY250117P006000002024-06-12 10:03AM EDT2025-01-175.505.255.50+0.10+1.85%11,01332.09%
LLY250221P006000002024-06-11 10:04AM EDT2025-02-217.006.107.400.00-11132.01%
LLY250321P006000002024-06-10 11:39AM EDT2025-03-218.736.4011.350.00-218034.05%
LLY250620P006000002024-06-05 2:24PM EDT2025-06-2016.4612.6514.800.00-129932.03%
LLY251219P006000002024-05-29 2:14PM EDT2025-12-1929.0020.7026.000.00-13831.73%
LLY260116P006000002024-06-11 11:08AM EDT2026-01-1623.5022.3525.300.00-242230.66%
LLY261218P006000002024-06-11 3:10PM EDT2026-12-1836.9033.8540.750.00-1016929.46%