New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
867.30+1.48 (+0.17%)
At close: 04:00PM EDT
869.57 +2.27 (+0.26%)
Pre-market: 07:50AM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C005300002024-06-07 3:41PM EDT2024-06-14321.630.000.000.00-330.00%
LLY240621C005300002024-06-06 3:55PM EDT2024-06-21307.300.000.000.00-4380.00%
LLY240719C005300002024-01-09 10:55AM EDT2024-07-19128.88214.80221.700.00-130.00%
LLY240920C005300002024-05-29 10:22AM EDT2024-09-20285.950.000.000.00-1230.00%
LLY250117C005300002024-06-03 9:30AM EDT2025-01-17310.400.000.000.00-11,3290.00%
LLY250221C005300002024-06-07 12:38PM EDT2025-02-21346.900.000.000.00-110.00%
LLY250321C005300002024-04-26 3:22PM EDT2025-03-21239.03300.00308.900.00-110.00%
LLY251219C005300002024-04-25 1:55PM EDT2025-12-19261.82326.00335.000.00-1030.00%
LLY260116C005300002024-06-11 10:32AM EDT2026-01-16381.000.000.000.00-280.00%
LLY261218C005300002024-05-17 12:03PM EDT2026-12-18323.000.000.000.00-3230.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005300002024-06-12 1:10PM EDT2024-06-210.010.000.000.00-132950.00%
LLY240719P005300002024-06-07 2:10PM EDT2024-07-190.120.000.000.00-14525.00%
LLY240920P005300002024-06-12 1:16PM EDT2024-09-200.620.000.000.00-165612.50%
LLY250117P005300002024-06-07 10:08AM EDT2025-01-172.980.000.000.00-51,89912.50%
LLY250321P005300002024-03-18 9:42AM EDT2025-03-2113.5012.4013.650.00-52145.12%
LLY251219P005300002024-03-25 10:00AM EDT2025-12-1925.7927.3529.750.00-33041.19%
LLY260116P005300002024-06-06 1:28PM EDT2026-01-1615.250.000.000.00-1356.25%
LLY261218P005300002024-06-03 11:16AM EDT2026-12-1827.900.000.000.00-146.25%