New Zealand markets close in 6 hours

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
867.30+1.48 (+0.17%)
At close: 04:00PM EDT
867.00 -0.30 (-0.03%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004500002024-06-11 9:40AM EDT2024-06-21414.23416.75423.000.00-790211.79%
LLY240719C004500002024-05-14 3:35PM EDT2024-07-19317.48416.25425.050.00-315113.83%
LLY240920C004500002024-06-12 9:47AM EDT2024-09-20416.05421.00428.00+101.87+32.42%31581.48%
LLY241018C004500002024-05-21 2:22PM EDT2024-10-18365.00423.00431.000.00-2977.25%
LLY250117C004500002024-06-10 11:45AM EDT2025-01-17421.88428.20437.000.00-38566.52%
LLY250221C004500002024-05-31 9:49AM EDT2025-02-21388.79430.00439.000.00-2263.84%
LLY250321C004500002024-06-03 11:10AM EDT2025-03-21400.94432.00441.000.00-2462.56%
LLY250620C004500002024-06-06 10:13AM EDT2025-06-20413.75437.00446.000.00-2258.41%
LLY251219C004500002024-05-14 10:35AM EDT2025-12-19342.80447.00456.000.00-108753.80%
LLY260116C004500002024-06-11 11:33AM EDT2026-01-16450.02449.00459.000.00-52353.85%
LLY261218C004500002024-05-20 10:20AM EDT2026-12-18383.02465.00475.000.00-1351.28%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004500002024-06-10 10:45AM EDT2024-06-210.010.000.050.00-10258124.22%
LLY240719P004500002024-05-21 10:25AM EDT2024-07-190.160.000.940.00-42584.91%
LLY240816P004500002024-05-13 11:31AM EDT2024-08-160.110.001.080.00-24024465.55%
LLY240920P004500002024-06-12 3:42PM EDT2024-09-200.220.000.65-0.24-52.17%156554.27%
LLY241018P004500002024-06-11 2:43PM EDT2024-10-180.380.011.400.00-12553.46%
LLY250117P004500002024-06-11 2:47PM EDT2025-01-171.000.401.050.00-351039.25%
LLY250221P004500002024-05-20 1:21PM EDT2025-02-212.700.014.800.00--147.09%
LLY250321P004500002024-05-10 2:45PM EDT2025-03-214.380.874.900.00-105444.89%
LLY250620P004500002024-06-11 11:44AM EDT2025-06-200.012.355.250.00-1739.60%
LLY251219P004500002024-06-10 10:58AM EDT2025-12-196.202.0010.900.00-15438.31%
LLY260116P004500002024-05-21 11:55AM EDT2026-01-1610.753.3011.450.00-27337.84%
LLY261218P004500002024-06-11 11:12AM EDT2026-12-1813.009.0018.000.00-102134.08%