New Zealand markets close in 5 hours 49 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
885.99-5.47 (-0.61%)
At close: 04:00PM EDT
885.68 -0.30 (-0.03%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004000002024-06-14 2:37PM EDT2024-06-21478.31482.30489.900.00-1120378.13%
LLY240719C004000002024-05-10 11:59AM EDT2024-07-19368.10449.25457.800.00-2100.00%
LLY240920C004000002024-05-07 10:26AM EDT2024-09-20380.00439.95447.400.00-180.00%
LLY241018C004000002024-05-02 12:37PM EDT2024-10-18368.00425.00434.500.00--10.00%
LLY250117C004000002024-06-18 9:48AM EDT2025-01-17498.27495.45501.500.00-139875.16%
LLY250620C004000002024-06-17 12:22PM EDT2025-06-20506.95500.00508.950.00-1663.48%
LLY251219C004000002024-04-08 3:55PM EDT2025-12-19411.01400.00410.000.00-2580.00%
LLY260116C004000002024-06-11 11:41AM EDT2026-01-16491.00510.00519.000.00-21357.66%
LLY261218C004000002024-06-10 12:08PM EDT2026-12-18501.50523.00532.000.00-11852.15%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004000002024-06-10 12:53PM EDT2024-06-210.010.000.500.00-20418410.94%
LLY240719P004000002024-05-02 11:16AM EDT2024-07-190.160.001.200.00-287117.33%
LLY240816P004000002024-04-26 9:30AM EDT2024-08-160.340.000.580.00-12077.54%
LLY240920P004000002024-05-20 3:46PM EDT2024-09-200.180.000.210.00-105155.27%
LLY241018P004000002024-06-05 3:55PM EDT2024-10-180.250.050.210.00-89951.86%
LLY241115P004000002024-06-17 11:35AM EDT2024-11-150.260.001.260.00-2252.98%
LLY250117P004000002024-06-20 1:58PM EDT2025-01-170.600.600.75+0.05+9.09%11,75245.41%
LLY250221P004000002024-05-14 3:48PM EDT2025-02-211.930.015.050.00-201450.31%
LLY250321P004000002024-06-18 11:43AM EDT2025-03-211.231.211.770.00-817645.02%
LLY250620P004000002024-06-11 9:42AM EDT2025-06-201.280.005.000.00-1546.74%
LLY251219P004000002024-06-20 2:58PM EDT2025-12-195.053.007.55+0.05+1.00%13341.59%
LLY260116P004000002024-06-18 12:20PM EDT2026-01-164.804.007.650.00-221940.69%
LLY261218P004000002024-05-20 1:21PM EDT2026-12-1814.003.0012.000.00-3935.91%