New Zealand markets open in 7 hours 3 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
857.47 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816C006100002024-06-26 12:23PM EDT2024-08-16300.46246.60256.000.00-4679.44%
LLY240920C006100002024-05-03 9:46AM EDT2024-09-20147.10219.15228.850.00-1180.00%
LLY250117C006100002024-07-18 2:55PM EDT2025-01-17261.17266.05275.750.00-114850.83%
LLY250620C006100002024-03-20 12:08PM EDT2025-06-20221.00181.55187.500.00--10.00%
LLY251219C006100002024-07-01 2:24PM EDT2025-12-19355.83303.00312.000.00-11346.49%
LLY260116C006100002024-07-10 11:38AM EDT2026-01-16386.00306.05314.900.00-707646.31%
LLY261218C006100002024-03-07 4:43PM EDT2026-12-18287.15282.00291.700.00-1129.74%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816P006100002024-07-17 1:57PM EDT2024-08-160.180.204.950.00-12673.30%
LLY240920P006100002024-07-10 12:07PM EDT2024-09-200.410.595.850.00-306550.57%
LLY241018P006100002024-07-16 2:43PM EDT2024-10-180.740.823.450.00-24842.58%
LLY241115P006100002024-05-31 3:56PM EDT2024-11-155.950.016.000.00-2642.09%
LLY250117P006100002024-07-18 2:59PM EDT2025-01-178.757.0012.250.00-330041.12%
LLY250221P006100002024-07-03 9:30AM EDT2025-02-215.506.2513.950.00--139.15%
LLY250321P006100002024-06-10 3:14PM EDT2025-03-219.272.3010.450.00-1833.83%
LLY250620P006100002024-07-12 2:19PM EDT2025-06-208.9014.7020.800.00-13135.83%
LLY251219P006100002024-07-18 2:32PM EDT2025-12-1925.1024.2529.10-2.15-7.89%2432.64%
LLY260116P006100002024-07-18 2:10PM EDT2026-01-1628.0524.7029.900.00-155332.13%
LLY261218P006100002024-06-17 2:05PM EDT2026-12-1834.3529.3037.700.00-956127.78%