New Zealand markets open in 3 hours 54 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004200002024-06-17 11:23AM EDT2024-06-21463.04467.25476.000.00-186304.69%
LLY240719C004200002024-03-08 1:50PM EDT2024-07-19350.90369.00371.250.00-100.00%
LLY240920C004200002024-02-21 4:44PM EDT2024-09-20334.77356.00364.800.00--50.00%
LLY250117C004200002024-06-17 11:23AM EDT2025-01-17475.31480.00488.400.00-16471.77%
LLY251219C004200002024-02-01 2:59PM EDT2025-12-19275.33394.00403.000.00-170.00%
LLY260116C004200002024-06-18 9:48AM EDT2026-01-16499.27498.00507.00+29.27+6.23%12156.49%
LLY261218C004200002024-04-19 11:52AM EDT2026-12-18364.50398.00408.000.00-120.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004200002024-05-23 10:45AM EDT2024-06-210.010.000.030.00-1627248.44%
LLY240719P004200002024-06-14 3:05PM EDT2024-07-190.200.000.730.00-137103.27%
LLY240920P004200002024-06-06 10:10AM EDT2024-09-200.300.000.190.00-17251.66%
LLY241018P004200002024-06-11 2:44PM EDT2024-10-180.280.090.270.00-15750.34%
LLY250117P004200002024-06-13 9:31AM EDT2025-01-170.880.001.780.00-339748.65%
LLY250620P004200002024-04-19 9:32AM EDT2025-06-206.501.9510.000.00-1151.56%
LLY251219P004200002024-05-14 12:20PM EDT2025-12-198.550.0110.000.00-21342.16%
LLY260116P004200002024-06-04 10:01AM EDT2026-01-166.492.078.050.00-13539.12%
LLY261218P004200002024-05-28 10:32AM EDT2026-12-1813.755.0014.000.00-1235.54%