New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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:1020.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C010200002024-06-21 12:43PM EDT2024-06-280.040.000.08-0.04-50.00%202239.94%
LLY240705C010200002024-06-20 1:46PM EDT2024-07-050.120.011.130.00-121440.98%
LLY240719C010200002024-06-21 10:02AM EDT2024-07-191.100.601.85-0.05-4.35%22631.89%
LLY240816C010200002024-06-21 10:49AM EDT2024-08-167.706.507.50+0.13+1.72%15632.01%
LLY240920C010200002024-06-21 11:53AM EDT2024-09-2013.8012.5013.50+1.30+10.40%2540130.54%
LLY241018C010200002024-06-20 12:39PM EDT2024-10-1819.6517.5020.500.00-418631.42%
LLY241115C010200002024-06-21 12:51PM EDT2024-11-1528.7526.2528.25+2.40+9.11%140432.54%
LLY250117C010200002024-06-21 2:28PM EDT2025-01-1741.5540.5042.60+1.55+3.87%113933.34%
LLY250221C010200002024-06-06 11:37AM EDT2025-02-2134.2046.8549.550.00--133.49%
LLY250321C010200002024-06-21 2:56PM EDT2025-03-2154.9551.7559.10-4.70-7.88%11035.05%
LLY250620C010200002024-06-20 3:38PM EDT2025-06-2071.7469.8076.550.00-64135.50%
LLY251219C010200002024-06-05 1:44PM EDT2025-12-1982.5698.00107.000.00-41336.14%
LLY260116C010200002024-06-13 3:34PM EDT2026-01-16104.75103.10110.950.00-942536.14%
LLY261218C010200002024-06-20 9:50AM EDT2026-12-18160.84148.00157.000.00-1736.98%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920P010200002024-06-13 10:10AM EDT2024-09-20148.05135.85141.300.00-5522.61%
LLY250117P010200002024-06-04 11:37AM EDT2025-01-17197.00150.15155.100.00-1122.94%