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:380.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816C003800002024-06-04 2:42PM EDT2024-08-16456.10503.50513.000.00-77122.84%
LLY240920C003800002024-02-05 2:25PM EDT2024-09-20331.07408.00414.950.00-220.00%
LLY250117C003800002024-06-10 10:33AM EDT2025-01-17491.13512.00520.000.00-16579.00%
LLY251219C003800002023-10-03 1:09PM EDT2025-12-19193.70245.35253.400.00-10110.00%
LLY260116C003800002024-05-14 12:47PM EDT2026-01-16401.00519.00528.650.00--254.52%
LLY261218C003800002024-06-20 1:22PM EDT2026-12-18540.75538.00547.000.00-3453.47%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P003800002024-04-29 2:10PM EDT2024-07-190.620.000.580.00-113118.07%
LLY240816P003800002024-04-26 9:50AM EDT2024-08-160.310.000.580.00-33483.45%
LLY240920P003800002024-06-20 9:30AM EDT2024-09-200.710.001.200.00-12015871.24%
LLY241018P003800002024-06-17 11:37AM EDT2024-10-180.100.001.760.00-13765.43%
LLY250117P003800002024-06-20 2:02PM EDT2025-01-170.490.200.880.00-511249.27%
LLY250321P003800002024-06-17 12:10PM EDT2025-03-210.940.941.310.00-25145.65%
LLY250620P003800002024-06-11 9:41AM EDT2025-06-201.210.007.900.00--154.35%
LLY251219P003800002024-04-25 10:41AM EDT2025-12-197.500.009.600.00-34246.37%
LLY260116P003800002024-04-24 3:06PM EDT2026-01-167.203.608.100.00-6012543.52%
LLY261218P003800002024-05-03 11:19AM EDT2026-12-1812.004.0014.000.00-2439.38%