New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
885.01+6.56 (+0.75%)
At close: 04:00PM EDT
887.00 +1.99 (+0.22%)
Pre-market: 06:10AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005400002024-06-10 1:30PM EDT2024-06-21320.300.000.000.00-100.00%
LLY240719C005400002024-04-16 12:53PM EDT2024-07-19212.98235.20236.950.00-1140.00%
LLY240816C005400002024-06-17 1:30PM EDT2024-08-16354.500.000.000.00-100.00%
LLY240920C005400002024-06-14 9:30AM EDT2024-09-20350.850.000.000.00-100.00%
LLY241018C005400002024-06-17 1:34PM EDT2024-10-18360.540.000.000.00-100.00%
LLY250117C005400002024-06-11 2:54PM EDT2025-01-17349.780.000.000.00-600.00%
LLY250620C005400002024-05-07 1:50PM EDT2025-06-20276.50326.05334.150.00-120.00%
LLY251219C005400002024-05-15 12:59PM EDT2025-12-19299.42380.00389.000.00-14747.72%
LLY260116C005400002024-04-18 10:47AM EDT2026-01-16279.20286.70294.600.00-150.00%
LLY261218C005400002024-06-12 11:02AM EDT2026-12-18398.000.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005400002024-06-12 1:10PM EDT2024-06-210.010.000.000.00-1050.00%
LLY240719P005400002024-06-03 12:20PM EDT2024-07-190.150.000.000.00-3025.00%
LLY240816P005400002024-06-13 2:47PM EDT2024-08-160.370.000.000.00-2025.00%
LLY240920P005400002024-06-14 2:11PM EDT2024-09-200.500.000.000.00-10012.50%
LLY241018P005400002024-06-04 1:56PM EDT2024-10-181.380.000.000.00-4012.50%
LLY250117P005400002024-06-17 3:03PM EDT2025-01-172.520.000.000.00-1012.50%
LLY250221P005400002024-05-29 12:45PM EDT2025-02-216.270.000.000.00--012.50%
LLY250321P005400002024-05-07 11:26AM EDT2025-03-219.671.209.350.00-12341.07%
LLY250620P005400002024-05-13 10:34AM EDT2025-06-2015.605.1013.000.00-91038.85%
LLY251219P005400002024-06-13 10:43AM EDT2025-12-1914.950.000.000.00-106.25%
LLY260116P005400002024-06-17 11:34AM EDT2026-01-1613.070.000.000.00-106.25%
LLY261218P005400002024-06-13 9:34AM EDT2026-12-1825.500.000.000.00-306.25%