New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C004900002024-06-14 3:43PM EDT2024-06-14389.20384.05391.00+117.13+43.05%88601.66%
LLY240621C004900002024-06-06 11:21AM EDT2024-06-21350.40387.55391.300.00-455182.81%
LLY240719C004900002024-05-14 3:17PM EDT2024-07-19277.13391.30400.550.00-213124.26%
LLY240920C004900002024-05-17 9:59AM EDT2024-09-20288.60392.50398.050.00-11473.39%
LLY250117C004900002024-06-13 10:32AM EDT2025-01-17404.58401.00410.000.00-24762.39%
LLY251219C004900002024-02-29 4:19PM EDT2025-12-19315.85333.00341.000.00-140.00%
LLY260116C004900002024-02-28 12:59PM EDT2026-01-16317.70335.00344.000.00-2130.00%
LLY261218C004900002024-04-16 9:38AM EDT2026-12-18336.28356.05365.000.00-260.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614P004900002024-06-03 2:45PM EDT2024-06-140.010.004.300.00-11584.38%
LLY240621P004900002024-06-10 12:56PM EDT2024-06-210.010.000.010.00-32569109.38%
LLY240719P004900002024-06-14 1:39PM EDT2024-07-190.080.050.78-0.02-20.00%11,80977.10%
LLY240920P004900002024-05-16 1:57PM EDT2024-09-200.550.001.140.00-19453.17%
LLY241018P004900002024-06-07 10:22AM EDT2024-10-180.760.011.440.00-82348.62%
LLY241115P004900002024-05-31 12:27PM EDT2024-11-151.300.011.990.00-2446.34%
LLY250117P004900002024-06-05 9:31AM EDT2025-01-171.490.632.92-1.01-40.40%134341.74%
LLY250321P004900002024-06-05 12:15PM EDT2025-03-213.170.007.000.00-1243.83%
LLY250620P004900002024-04-19 11:42AM EDT2025-06-2014.204.4011.950.00-1143.35%
LLY251219P004900002024-06-05 11:31AM EDT2025-12-1911.744.0012.000.00-23435.56%
LLY260116P004900002024-06-03 3:57PM EDT2026-01-1612.504.1013.000.00-23735.44%
LLY261218P004900002024-05-23 11:18AM EDT2026-12-1824.0012.0521.000.00-3532.38%