New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1000.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C010000002024-06-21 3:58PM EDT2024-06-280.090.000.23-0.04-30.77%3427239.89%
LLY240705C010000002024-06-21 10:08AM EDT2024-07-050.470.151.29-0.13-21.67%31737.32%
LLY240712C010000002024-06-21 3:58PM EDT2024-07-121.180.591.92-0.14-10.61%63633.07%
LLY240719C010000002024-06-21 3:25PM EDT2024-07-191.591.501.85-0.26-14.05%861,80728.41%
LLY240726C010000002024-06-21 2:05PM EDT2024-07-262.501.343.30-0.45-15.25%133029.06%
LLY240816C010000002024-06-21 3:30PM EDT2024-08-1610.179.109.90-0.53-4.95%7131231.78%
LLY240920C010000002024-06-21 3:05PM EDT2024-09-2016.2515.9016.90-1.00-5.80%2991,38630.52%
LLY241018C010000002024-06-21 11:01AM EDT2024-10-1822.6520.2023.85+0.95+4.38%25231631.01%
LLY241115C010000002024-06-21 1:22PM EDT2024-11-1533.0031.3533.30+0.25+0.76%219632.80%
LLY250117C010000002024-06-21 3:42PM EDT2025-01-1747.0945.9049.05-0.51-1.07%141,82933.87%
LLY250221C010000002024-06-21 3:39PM EDT2025-02-2153.9552.4555.25-4.05-6.98%22033.62%
LLY250321C010000002024-06-20 12:28PM EDT2025-03-2165.1557.6565.200.00-313535.24%
LLY250620C010000002024-06-21 11:57AM EDT2025-06-2078.2676.5583.00-1.09-1.37%27535.69%
LLY251219C010000002024-06-17 11:14AM EDT2025-12-19108.23106.00114.000.00-34536.37%
LLY260116C010000002024-06-21 2:05PM EDT2026-01-16113.25110.40117.95+1.28+1.14%9916136.36%
LLY261218C010000002024-06-20 3:45PM EDT2026-12-18159.00154.00164.000.00-892137.15%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P010000002024-06-11 10:33AM EDT2024-07-19134.85111.00120.000.00-1033.89%
LLY240920P010000002024-03-20 11:17AM EDT2024-09-20229.25270.40277.450.00--0114.02%
LLY250117P010000002024-06-18 11:46AM EDT2025-01-17133.00136.25140.150.00-11223.45%
LLY250221P010000002024-06-20 1:11PM EDT2025-02-21142.45138.50144.400.00-1123.45%
LLY250321P010000002024-06-11 10:28AM EDT2025-03-21154.10141.75150.000.00-1224.31%
LLY250620P010000002024-06-05 11:54AM EDT2025-06-20194.45150.95158.700.00-1623.78%
LLY251219P010000002024-06-04 10:33AM EDT2025-12-19202.00165.00174.000.00-1523.19%
LLY260116P010000002024-06-11 2:53PM EDT2026-01-16178.00167.15175.000.00-214322.85%
LLY261218P010000002024-04-25 12:17PM EDT2026-12-18289.00229.10239.000.00-24229.81%