New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C005800002024-06-20 12:13PM EDT2024-07-19319.42303.30312.000.00-11092.26%
LLY240816C005800002024-06-12 9:54AM EDT2024-08-16283.60305.60315.000.00-1273.22%
LLY240920C005800002024-06-06 11:43AM EDT2024-09-20268.00308.55317.950.00-34463.02%
LLY241018C005800002024-06-17 1:56PM EDT2024-10-18319.53311.60320.900.00-1259.38%
LLY250117C005800002024-06-07 11:54AM EDT2025-01-17292.14321.10330.000.00-2249053.05%
LLY250321C005800002024-05-23 3:02PM EDT2025-03-21260.00327.00336.000.00-11350.59%
LLY250620C005800002024-04-05 10:16AM EDT2025-06-20250.00204.10211.950.00-130.00%
LLY251219C005800002024-04-08 3:15PM EDT2025-12-19269.52259.35267.650.00-21010.00%
LLY260116C005800002024-06-06 10:20AM EDT2026-01-16324.70355.00365.000.00-14348.38%
LLY261218C005800002024-06-20 1:14PM EDT2026-12-18389.00381.00391.000.00-1845.87%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P005800002024-06-21 3:06PM EDT2024-07-190.080.000.82-0.08-50.00%411464.84%
LLY240816P005800002024-06-17 11:12AM EDT2024-08-160.750.080.320.00-22944.48%
LLY240920P005800002024-06-17 10:16AM EDT2024-09-200.860.012.290.00-15146.55%
LLY241018P005800002024-06-13 2:46PM EDT2024-10-181.250.371.340.00-58837.18%
LLY241115P005800002024-05-31 3:56PM EDT2024-11-154.050.871.800.00-1735.12%
LLY250117P005800002024-06-07 3:54PM EDT2025-01-175.272.505.050.00-6962235.84%
LLY250221P005800002024-06-05 12:58PM EDT2025-02-217.600.638.950.00--1037.98%
LLY250321P005800002024-06-03 9:39AM EDT2025-03-219.362.1010.500.00-36837.51%
LLY250620P005800002024-06-17 2:24PM EDT2025-06-209.685.0014.000.00-68635.19%
LLY251219P005800002024-06-10 12:17PM EDT2025-12-1919.4212.0021.000.00-24032.58%
LLY260116P005800002024-06-17 9:47AM EDT2026-01-1618.0015.3519.900.00-112431.22%
LLY261218P005800002024-06-07 11:25AM EDT2026-12-1834.4925.0035.000.00-22530.30%