New Zealand markets open in 4 hours 54 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
916.29-25.31 (-2.69%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C003900002024-07-11 12:16PM EDT2024-07-19535.93522.00531.000.00-11350.98%
LLY240920C003900002024-07-11 12:16PM EDT2024-09-20538.98524.10533.100.00--1101.71%
LLY241115C003900002024-05-21 12:22PM EDT2024-11-15426.07502.40507.250.00--10.00%
LLY250117C003900002024-05-20 1:55PM EDT2025-01-17405.68509.70517.200.00-11570.00%
LLY251219C003900002024-02-12 3:40PM EDT2025-12-19377.50397.00405.950.00-1120.00%
LLY260116C003900002024-05-10 2:29PM EDT2026-01-16405.62484.00494.000.00-110.00%
LLY261218C003900002024-06-20 1:15PM EDT2026-12-18536.29556.00566.000.00--252.11%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P003900002024-03-19 10:27AM EDT2024-07-190.510.001.160.00-144393.36%
LLY240816P003900002024-04-19 2:58PM EDT2024-08-160.350.010.350.00-106107.52%
LLY240920P003900002024-05-01 10:51AM EDT2024-09-200.340.001.020.00-86982.57%
LLY241018P003900002024-06-05 3:53PM EDT2024-10-180.230.030.210.00-13759.38%
LLY241115P003900002024-06-24 11:57AM EDT2024-11-150.250.000.500.00-222556.06%
LLY250117P003900002024-07-01 2:35PM EDT2025-01-170.390.011.010.00-116153.80%
LLY250221P003900002024-07-01 9:31AM EDT2025-02-210.590.001.130.00-1450.10%
LLY250321P003900002024-07-16 3:55PM EDT2025-03-211.020.712.210.00-1452.12%
LLY250620P003900002024-06-11 9:47AM EDT2025-06-201.130.008.200.00-12856.93%
LLY251219P003900002024-03-18 12:16PM EDT2025-12-199.193.0011.450.00-12749.57%
LLY260116P003900002024-05-22 11:57AM EDT2026-01-165.630.006.850.00-54643.05%
LLY261218P003900002024-05-03 12:13PM EDT2026-12-1813.009.5015.000.00-2340.69%