New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
883.33+16.03 (+1.85%)
At close: 04:00PM EDT
884.00 +0.67 (+0.08%)
Pre-market: 06:20AM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004100002024-06-12 9:35AM EDT2024-06-21445.700.000.000.00-100.00%
LLY240705C004100002024-06-04 3:34PM EDT2024-07-05423.550.000.000.00-100.00%
LLY240719C004100002023-12-19 4:21PM EDT2024-07-19185.70220.25227.950.00-100.00%
LLY240920C004100002023-12-19 4:21PM EDT2024-09-20190.30224.95231.500.00--10.00%
LLY250117C004100002024-05-23 12:40PM EDT2025-01-17423.080.000.000.00-100.00%
LLY251219C004100002024-04-22 11:28AM EDT2025-12-19349.550.000.000.00-500.00%
LLY260116C004100002023-11-13 4:23PM EDT2026-01-16259.43236.30244.200.00-990.00%
LLY261218C004100002024-02-13 4:47PM EDT2026-12-18381.78399.00408.000.00--40.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614P004100002024-05-09 1:18PM EDT2024-06-141.070.001.250.00-11625.39%
LLY240621P004100002024-05-20 10:35AM EDT2024-06-210.030.000.000.00-1050.00%
LLY240719P004100002024-05-21 2:19PM EDT2024-07-190.090.000.000.00-2050.00%
LLY240816P004100002024-06-06 2:17PM EDT2024-08-160.470.000.000.00-100025.00%
LLY240920P004100002024-05-13 3:10PM EDT2024-09-200.210.001.200.00-18962.52%
LLY241018P004100002024-06-04 1:41PM EDT2024-10-180.270.000.000.00-2025.00%
LLY250117P004100002024-06-11 2:54PM EDT2025-01-170.700.000.000.00-7025.00%
LLY250620P004100002024-03-14 9:30AM EDT2025-06-205.651.6411.000.00-1153.41%
LLY251219P004100002024-05-20 9:46AM EDT2025-12-196.700.000.000.00-1012.50%
LLY260116P004100002024-05-16 10:23AM EDT2026-01-167.450.000.000.00-4012.50%
LLY261218P004100002024-02-23 4:56PM EDT2026-12-1812.0011.2520.150.00-1139.93%