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:560.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005600002024-06-11 9:53AM EDT2024-06-21296.530.000.000.00-23250.00%
LLY240719C005600002024-06-03 1:46PM EDT2024-07-19274.250.000.000.00-1220.00%
LLY240816C005600002024-05-29 9:53AM EDT2024-08-16251.690.000.000.00--10.00%
LLY240920C005600002024-06-05 11:13AM EDT2024-09-20281.800.000.000.00-4110.00%
LLY241018C005600002024-05-24 12:19PM EDT2024-10-18262.800.000.000.00-120.00%
LLY250117C005600002024-06-06 2:57PM EDT2025-01-17297.890.000.000.00-23140.00%
LLY250321C005600002024-04-25 10:43AM EDT2025-03-21205.78273.50282.900.00-120.00%
LLY250620C005600002024-05-07 1:55PM EDT2025-06-20260.50309.05317.000.00--132.50%
LLY251219C005600002024-05-16 9:42AM EDT2025-12-19282.980.000.000.00-1360.00%
LLY260116C005600002024-03-18 12:23PM EDT2026-01-16279.13260.55268.250.00-3290.00%
LLY261218C005600002024-06-12 11:02AM EDT2026-12-18383.000.000.000.00-1490.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005600002024-06-11 2:59PM EDT2024-06-210.010.000.000.00-110650.00%
LLY240719P005600002024-06-03 2:43PM EDT2024-07-190.190.000.000.00-16125.00%
LLY240816P005600002024-06-12 1:42PM EDT2024-08-160.340.000.000.00-84725.00%
LLY240920P005600002024-04-08 11:40AM EDT2024-09-205.601.783.050.00-11648.54%
LLY241018P005600002024-05-22 12:15PM EDT2024-10-182.330.000.000.00-22412.50%
LLY241115P005600002024-06-10 9:53AM EDT2024-11-152.390.000.000.00-11112.50%
LLY250117P005600002024-06-04 1:04PM EDT2025-01-175.150.000.000.00-156212.50%
LLY250321P005600002024-06-07 2:20PM EDT2025-03-216.250.000.000.00-27112.50%
LLY250620P005600002024-04-09 10:14AM EDT2025-06-2022.7015.6519.450.00-1239.79%
LLY251219P005600002024-06-10 3:18PM EDT2025-12-1916.850.000.000.00-1186.25%
LLY260116P005600002024-06-05 11:18AM EDT2026-01-1621.000.000.000.00-8506.25%
LLY261218P005600002024-06-05 11:35AM EDT2026-12-1833.160.000.000.00-126.25%