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: 07:58PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005200002024-05-29 10:06AM EDT2024-06-21287.410.000.000.00-1000.00%
LLY240628C005200002024-06-14 3:44PM EDT2024-06-28360.000.000.000.00---0.00%
LLY240719C005200002024-06-03 9:55AM EDT2024-07-19311.340.000.000.00-500.00%
LLY240816C005200002024-04-26 3:24PM EDT2024-08-16223.74292.25296.000.00-110.00%
LLY240920C005200002024-05-13 11:09AM EDT2024-09-20242.00352.25359.400.00-253147.66%
LLY241018C005200002024-05-13 10:34AM EDT2024-10-18245.45354.40363.000.00-204654.88%
LLY250117C005200002024-06-14 9:37AM EDT2025-01-17379.000.000.000.00-400.00%
LLY250321C005200002024-04-25 10:52AM EDT2025-03-21234.39309.00318.000.00--10.00%
LLY250620C005200002024-04-25 10:52AM EDT2025-06-20243.87317.00327.000.00-100.00%
LLY251219C005200002024-05-03 11:16AM EDT2025-12-19268.80346.00355.000.00-13220.00%
LLY260116C005200002024-06-11 10:32AM EDT2026-01-16388.000.000.000.00-200.00%
LLY261218C005200002024-04-19 2:16PM EDT2026-12-18296.480.000.000.00-280.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005200002024-06-11 2:01PM EDT2024-06-210.010.000.000.00-19050.00%
LLY240719P005200002024-06-14 9:41AM EDT2024-07-190.550.000.000.00-1025.00%
LLY240816P005200002024-06-05 12:58PM EDT2024-08-160.410.000.000.00-10025.00%
LLY240920P005200002024-06-13 2:40PM EDT2024-09-200.570.000.000.00-25025.00%
LLY241018P005200002024-06-14 2:58PM EDT2024-10-180.500.000.000.00-10012.50%
LLY241115P005200002024-05-28 12:29PM EDT2024-11-152.210.000.000.00-12012.50%
LLY250117P005200002024-06-14 2:21PM EDT2025-01-172.090.000.000.00-1012.50%
LLY250321P005200002024-04-24 2:54PM EDT2025-03-2112.801.009.500.00-1943.30%
LLY250620P005200002024-05-14 3:50PM EDT2025-06-2011.602.1511.000.00-1539.01%
LLY251219P005200002024-06-07 11:25AM EDT2025-12-1913.450.000.000.00-206.25%
LLY260116P005200002024-06-13 3:39PM EDT2026-01-1612.000.000.000.00-306.25%
LLY261218P005200002024-05-01 12:39PM EDT2026-12-1832.9422.0031.000.00-12133.96%