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:1060.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C010600002024-06-21 3:54PM EDT2024-06-280.030.010.05-0.01-25.00%13647.07%
LLY240705C010600002024-06-21 12:53PM EDT2024-07-050.210.010.84+0.02+10.53%231947.27%
LLY240712C010600002024-06-14 9:30AM EDT2024-07-120.590.011.27-0.73-55.30%1341.39%
LLY240719C010600002024-06-12 2:52PM EDT2024-07-190.500.461.290.00-12535.94%
LLY240816C010600002024-06-20 3:46PM EDT2024-08-164.713.904.350.00-3221732.68%
LLY240920C010600002024-06-21 12:43PM EDT2024-09-208.706.6010.30-0.38-4.19%13432.46%
LLY241018C010600002024-05-29 3:19PM EDT2024-10-186.5010.9013.050.00-21130.62%
LLY241115C010600002024-06-20 9:31AM EDT2024-11-1522.8018.8520.600.00-21532.44%
LLY250117C010600002024-06-21 3:18PM EDT2025-01-1732.2630.0534.35+0.11+0.34%310033.61%
LLY250221C010600002024-06-13 10:13AM EDT2025-02-2134.8733.0039.650.00-4633.26%
LLY250321C010600002024-06-18 3:25PM EDT2025-03-2144.8641.0548.450.00-31634.76%
LLY250620C010600002024-06-21 1:47PM EDT2025-06-2061.7558.2564.70-2.35-3.67%32835.10%
LLY251219C010600002024-06-11 2:55PM EDT2025-12-1985.0987.1094.950.00-61235.92%
LLY260116C010600002024-06-21 2:04PM EDT2026-01-1693.4090.3097.90+0.76+0.82%143435.71%
LLY261218C010600002024-06-20 10:53AM EDT2026-12-18145.68134.00142.900.00-35436.49%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P010600002024-02-20 11:13AM EDT2025-01-17295.24286.10293.900.00-2065.12%
LLY250221P010600002024-06-17 2:09PM EDT2025-02-21186.87183.00192.000.00-2022.86%