New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007700002024-06-13 3:53PM EDT2024-06-21112.50107.80113.10-2.13-1.86%31,75862.62%
LLY240628C007700002024-06-07 1:32PM EDT2024-06-2887.50108.90112.900.00-12254.05%
LLY240712C007700002024-06-05 3:08PM EDT2024-07-1275.02109.00115.700.00-1244.23%
LLY240719C007700002024-06-14 11:00AM EDT2024-07-19118.50111.35116.70-0.54-0.45%231341.28%
LLY240816C007700002024-06-13 3:59PM EDT2024-08-16128.20120.45125.000.00-10820039.94%
LLY240920C007700002024-06-14 11:45AM EDT2024-09-20132.70127.90131.95-0.06-0.05%125837.39%
LLY241018C007700002024-06-12 2:05PM EDT2024-10-18123.80134.45139.700.00-15437.92%
LLY241115C007700002024-05-28 10:09AM EDT2024-11-1589.50143.35149.200.00-22439.52%
LLY250117C007700002024-06-13 11:14AM EDT2025-01-17163.65157.65162.20+6.28+3.99%230739.10%
LLY250221C007700002024-06-05 11:47AM EDT2025-02-21133.40162.00169.000.00-24439.04%
LLY250321C007700002024-06-11 3:08PM EDT2025-03-21165.60169.00176.950.00-174140.06%
LLY250620C007700002024-06-11 3:09PM EDT2025-06-20183.03185.00194.000.00-310540.38%
LLY251219C007700002024-06-11 10:01AM EDT2025-12-19202.74212.00222.000.00-12540.49%
LLY260116C007700002024-05-23 12:17PM EDT2026-01-16181.23216.00226.000.00-19640.54%
LLY261218C007700002024-06-12 9:31AM EDT2026-12-18240.60257.00266.000.00-13640.49%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007700002024-06-14 11:28AM EDT2024-06-210.350.000.43+0.14+66.67%256347.07%
LLY240628P007700002024-06-14 2:09PM EDT2024-06-280.120.010.22-0.31-72.09%76630.23%
LLY240705P007700002024-06-14 3:48PM EDT2024-07-050.750.241.66-0.16-17.58%21134.73%
LLY240712P007700002024-06-13 10:31AM EDT2024-07-121.020.292.750.00-192133.73%
LLY240719P007700002024-06-14 3:15PM EDT2024-07-191.451.002.08-0.21-12.65%1554928.26%
LLY240726P007700002024-06-12 10:29AM EDT2024-07-263.251.583.350.00--928.93%
LLY240816P007700002024-06-14 11:01AM EDT2024-08-166.905.507.20-0.06-0.86%928129.43%
LLY240920P007700002024-06-14 3:59PM EDT2024-09-2010.5010.5012.20-4.00-27.59%1033128.37%
LLY241018P007700002024-06-12 11:33AM EDT2024-10-1817.8513.4516.300.00-220328.07%
LLY241115P007700002024-06-13 3:59PM EDT2024-11-1519.2919.8521.550.00-27628.68%
LLY250117P007700002024-06-13 3:27PM EDT2025-01-1727.5027.3529.250.00-626027.96%
LLY250221P007700002024-06-11 1:57PM EDT2025-02-2136.3329.1534.200.00-1528.11%
LLY250321P007700002024-06-13 2:26PM EDT2025-03-2136.0035.1541.000.00-2929.43%
LLY250620P007700002024-05-20 1:12PM EDT2025-06-2076.6543.8547.100.00-1227.67%
LLY251219P007700002024-06-06 11:59AM EDT2025-12-1971.9056.6564.800.00-21027.53%
LLY260116P007700002024-05-28 1:01PM EDT2026-01-1686.1058.0567.000.00-315927.44%
LLY261218P007700002024-05-21 9:50AM EDT2026-12-18106.9979.0587.950.00-2926.21%