New Zealand markets open in 3 hours 48 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:460.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004600002024-06-14 3:43PM EDT2024-06-21419.40427.25436.000.00-279270.31%
LLY240719C004600002024-05-14 3:35PM EDT2024-07-19307.58421.80429.750.00-310.00%
LLY240920C004600002024-05-13 3:26PM EDT2024-09-20306.00411.00420.000.00-1160.00%
LLY241018C004600002024-05-15 9:55AM EDT2024-10-18321.35425.00433.000.00--355.87%
LLY250117C004600002024-06-18 11:21AM EDT2025-01-17445.75442.45448.60+26.37+6.29%107166.04%
LLY251219C004600002024-04-16 9:38AM EDT2025-12-19336.26358.00365.000.00-2340.00%
LLY260116C004600002024-03-14 3:51PM EDT2026-01-16348.23335.00344.000.00-20280.00%
LLY261218C004600002024-06-14 2:07PM EDT2026-12-18473.67479.00489.000.00-1551.14%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004600002024-06-10 12:54PM EDT2024-06-210.010.000.980.00-10226305.08%
LLY240719P004600002024-05-21 10:25AM EDT2024-07-190.180.000.730.00-11791.65%
LLY240816P004600002024-06-07 11:07AM EDT2024-08-160.630.000.860.00-2967.72%
LLY240920P004600002024-05-06 11:27AM EDT2024-09-200.760.000.820.00-519853.37%
LLY241018P004600002024-04-22 2:14PM EDT2024-10-182.420.000.000.00-2025.00%
LLY250117P004600002024-06-10 3:30PM EDT2025-01-171.160.182.120.00-146244.54%
LLY250620P004600002024-05-06 9:44AM EDT2025-06-207.201.0010.000.00-1246.18%
LLY251219P004600002024-05-06 3:49PM EDT2025-12-1912.204.0013.000.00-12540.32%
LLY260116P004600002024-05-21 2:00PM EDT2026-01-1611.152.9011.000.00-38837.70%
LLY261218P004600002024-05-16 3:19PM EDT2026-12-1822.109.0518.000.00-2234.17%