New Zealand Markets close in 2 hrs 23 mins

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:800.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C008000002024-07-19 1:30PM EDT2024-07-2662.9959.7064.75+7.49+13.50%128559.14%
LLY240802C008000002024-07-19 3:48PM EDT2024-08-0262.2362.8567.60+6.55+11.76%41651.20%
LLY240809C008000002024-07-18 3:46PM EDT2024-08-0963.1371.5576.650.00-41451.45%
LLY240816C008000002024-07-19 3:35PM EDT2024-08-1675.1073.6577.30+10.13+15.59%1941948.25%
LLY240823C008000002024-07-19 9:49AM EDT2024-08-2389.7873.8079.30+16.88+23.16%11245.14%
LLY240830C008000002024-07-19 9:49AM EDT2024-08-3092.7376.0082.10+92.73-1043.90%
LLY240920C008000002024-07-19 10:10AM EDT2024-09-2091.1585.0089.15+9.65+11.84%698141.32%
LLY241018C008000002024-07-19 12:32PM EDT2024-10-1896.7093.4596.40-31.25-24.42%121139.01%
LLY241115C008000002024-07-19 10:09AM EDT2024-11-15110.50102.65108.70+9.55+9.46%614541.00%
LLY250117C008000002024-07-19 3:46PM EDT2025-01-17121.14121.45126.70+5.64+4.88%1266841.16%
LLY250221C008000002024-07-19 2:19PM EDT2025-02-21130.50128.35133.85+11.00+9.21%25440.59%
LLY250321C008000002024-07-18 2:07PM EDT2025-03-21134.00134.25140.450.00-2515840.72%
LLY250620C008000002024-07-19 12:30PM EDT2025-06-20159.00150.50157.30+14.85+10.30%124940.25%
LLY251219C008000002024-07-18 10:49AM EDT2025-12-19183.95178.05186.850.00-6012640.18%
LLY260116C008000002024-07-19 11:29AM EDT2026-01-16190.00182.10189.95+10.09+5.61%123539.93%
LLY261218C008000002024-07-18 3:58PM EDT2026-12-18220.05221.00230.000.00-206539.56%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P008000002024-07-19 3:59PM EDT2024-07-262.392.142.59-3.11-56.55%68965148.88%
LLY240802P008000002024-07-19 3:53PM EDT2024-08-024.604.455.10-4.20-47.73%3012039.12%
LLY240809P008000002024-07-19 3:38PM EDT2024-08-0913.5010.9013.20-3.45-20.35%219745.92%
LLY240816P008000002024-07-19 3:42PM EDT2024-08-1615.5012.9015.30-3.67-19.14%611,37842.18%
LLY240823P008000002024-07-19 1:01PM EDT2024-08-2315.3014.7017.15-6.35-29.33%171939.67%
LLY240830P008000002024-07-19 12:37PM EDT2024-08-3016.9216.3518.85-6.48-27.69%31237.86%
LLY240920P008000002024-07-19 3:56PM EDT2024-09-2021.6020.5522.70-6.18-22.25%271,36533.94%
LLY241018P008000002024-07-19 3:41PM EDT2024-10-1827.7226.1027.20-5.08-15.49%542431.20%
LLY241115P008000002024-07-19 1:11PM EDT2024-11-1534.8634.0037.00-5.44-13.50%2812732.93%
LLY250117P008000002024-07-19 2:59PM EDT2025-01-1746.9044.5047.55-4.10-8.04%1372831.40%
LLY250221P008000002024-07-19 2:05PM EDT2025-02-2152.5450.7554.40-4.21-7.42%113631.57%
LLY250321P008000002024-07-19 12:01PM EDT2025-03-2154.8654.6058.25-3.75-6.40%142131.20%
LLY250620P008000002024-07-18 3:58PM EDT2025-06-2070.3463.2067.950.00-118229.81%
LLY251219P008000002024-07-18 3:26PM EDT2025-12-1986.6279.2085.200.00-72928.55%
LLY260116P008000002024-07-19 2:50PM EDT2026-01-1684.2081.0587.25-4.55-5.13%393128.33%
LLY261218P008000002024-07-19 3:13PM EDT2026-12-18104.00100.25108.95-1.04-0.99%2695526.66%