New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C005100002024-05-16 1:53PM EDT2024-07-19270.52368.65373.600.00-520.00%
LLY240920C005100002024-06-14 11:42AM EDT2024-09-20378.76377.35386.000.00-13274.93%
LLY241115C005100002024-06-20 11:03AM EDT2024-11-15400.59382.00391.000.00-91966.47%
LLY250117C005100002024-05-03 11:49AM EDT2025-01-17247.89326.00335.000.00-1550.00%
LLY250321C005100002024-04-16 12:46PM EDT2025-03-21269.17282.65290.900.00--00.00%
LLY250620C005100002024-04-19 12:13PM EDT2025-06-20260.66291.05299.950.00-110.00%
LLY251219C005100002024-02-13 1:35PM EDT2025-12-19284.83305.10312.950.00-100.00%
LLY260116C005100002024-04-05 11:54AM EDT2026-01-16327.55277.00286.000.00-6100.00%
LLY261218C005100002024-04-04 12:42PM EDT2026-12-18345.00302.00311.000.00-520.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P005100002024-06-21 3:10PM EDT2024-07-190.030.000.10-0.22-88.00%520666.60%
LLY240920P005100002024-06-18 3:00PM EDT2024-09-200.510.002.160.00-935252.10%
LLY241115P005100002024-05-23 10:42AM EDT2024-11-151.770.002.370.00--146.45%
LLY250117P005100002024-06-14 2:02PM EDT2025-01-171.890.875.950.00-122946.44%
LLY250321P005100002024-04-19 9:32AM EDT2025-03-2110.952.878.400.00-1244.05%
LLY250620P005100002024-05-09 9:50AM EDT2025-06-209.852.0011.000.00-1240.77%
LLY251219P005100002024-06-14 10:22AM EDT2025-12-195.056.4514.000.00-15235.50%
LLY260116P005100002024-05-20 1:01PM EDT2026-01-1618.606.0512.400.00-50456533.50%
LLY261218P005100002024-06-20 10:08AM EDT2026-12-1818.0314.0024.000.00-12332.31%