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:550.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C005500002024-06-07 3:35PM EDT2024-06-14301.780.000.000.00-5130.00%
LLY240621C005500002024-06-10 11:57AM EDT2024-06-21309.600.000.000.00-3890.00%
LLY240719C005500002024-06-03 3:59PM EDT2024-07-19284.850.000.000.00-1140.00%
LLY240816C005500002024-04-26 1:55PM EDT2024-08-16198.40262.85266.600.00-110.00%
LLY240920C005500002024-05-31 10:06AM EDT2024-09-20280.900.000.000.00-1270.00%
LLY250117C005500002024-06-11 2:59PM EDT2025-01-17339.750.000.000.00-51830.00%
LLY250221C005500002024-05-15 12:33PM EDT2025-02-21259.400.000.000.00-110.00%
LLY250321C005500002024-06-07 2:39PM EDT2025-03-21328.350.000.000.00-160.00%
LLY250620C005500002024-06-06 11:10AM EDT2025-06-20323.700.000.000.00-490.00%
LLY251219C005500002024-06-05 12:29PM EDT2025-12-19337.070.000.000.00-1580.00%
LLY260116C005500002024-06-10 2:30PM EDT2026-01-16362.030.000.000.00-1600.00%
LLY261218C005500002024-03-22 2:12PM EDT2026-12-18313.31272.00281.000.00-190.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005500002024-06-12 1:10PM EDT2024-06-210.010.000.000.00-136550.00%
LLY240628P005500002024-06-03 2:43PM EDT2024-06-280.220.000.000.00-4450.00%
LLY240719P005500002024-06-05 10:18AM EDT2024-07-190.200.000.000.00-416225.00%
LLY240816P005500002024-06-12 3:57PM EDT2024-08-160.320.000.000.00-145525.00%
LLY240920P005500002024-06-03 10:40AM EDT2024-09-201.000.000.000.00-14312.50%
LLY250117P005500002024-06-11 1:28PM EDT2025-01-173.600.000.000.00-11,64912.50%
LLY250321P005500002024-06-05 10:12AM EDT2025-03-217.550.000.000.00-35312.50%
LLY250620P005500002024-06-10 9:42AM EDT2025-06-208.600.000.000.00-10486.25%
LLY251219P005500002024-06-07 3:52PM EDT2025-12-1916.100.000.000.00-5196.25%
LLY260116P005500002024-06-04 10:01AM EDT2026-01-1619.160.000.000.00-12286.25%
LLY261218P005500002024-05-29 12:55PM EDT2026-12-1835.000.000.000.00-1406.25%