New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
883.33+16.03 (+1.85%)
At close: 04:00PM EDT
884.85 +1.52 (+0.17%)
Pre-market: 04:29AM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C007000002024-06-13 2:01PM EDT2024-06-14177.400.000.000.00-800.00%
LLY240621C007000002024-06-12 1:31PM EDT2024-06-21168.060.000.000.00-1300.00%
LLY240628C007000002024-05-16 10:10AM EDT2024-06-2885.800.000.000.00--00.00%
LLY240719C007000002024-06-13 10:11AM EDT2024-07-19179.080.000.000.00-1000.00%
LLY240726C007000002024-06-07 3:05PM EDT2024-07-26160.340.000.000.00-500.00%
LLY240816C007000002024-06-13 3:31PM EDT2024-08-16188.210.000.000.00-400.00%
LLY240920C007000002024-06-13 3:40PM EDT2024-09-20194.750.000.000.00-400.00%
LLY241018C007000002024-06-07 2:38PM EDT2024-10-18173.200.000.000.00-100.00%
LLY250117C007000002024-06-13 1:50PM EDT2025-01-17213.000.000.000.00-600.00%
LLY250221C007000002024-06-07 3:14PM EDT2025-02-21197.100.000.000.00-300.00%
LLY250321C007000002024-06-13 3:34PM EDT2025-03-21225.870.000.000.00-700.00%
LLY250620C007000002024-06-11 10:27AM EDT2025-06-20229.780.000.000.00-100.00%
LLY251219C007000002024-06-10 10:04AM EDT2025-12-19247.000.000.000.00-200.00%
LLY260116C007000002024-06-12 2:46PM EDT2026-01-16255.900.000.000.00-900.00%
LLY261218C007000002024-06-07 9:56AM EDT2026-12-18284.000.000.000.00-100.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614P007000002024-06-11 10:13AM EDT2024-06-141.670.000.000.00-1050.00%
LLY240621P007000002024-06-13 3:11PM EDT2024-06-210.090.000.000.00-11025.00%
LLY240628P007000002024-06-07 3:54PM EDT2024-06-280.200.000.000.00-1025.00%
LLY240705P007000002024-06-04 9:32AM EDT2024-07-051.170.000.000.00-6025.00%
LLY240712P007000002024-05-31 3:01PM EDT2024-07-121.580.000.000.00-2012.50%
LLY240719P007000002024-06-12 3:37PM EDT2024-07-190.600.000.000.00-5012.50%
LLY240816P007000002024-06-13 3:57PM EDT2024-08-161.950.000.000.00-13012.50%
LLY240920P007000002024-06-13 2:12PM EDT2024-09-203.780.000.000.00-306.25%
LLY241018P007000002024-06-13 3:04PM EDT2024-10-185.130.000.000.00-206.25%
LLY241115P007000002024-06-13 3:55PM EDT2024-11-158.700.000.000.00-106.25%
LLY250117P007000002024-06-13 2:43PM EDT2025-01-1714.070.000.000.00-1206.25%
LLY250221P007000002024-06-13 10:00AM EDT2025-02-2121.650.000.000.00-206.25%
LLY250321P007000002024-06-12 2:02PM EDT2025-03-2123.040.000.000.00-106.25%
LLY250620P007000002024-06-11 1:23PM EDT2025-06-2031.500.000.000.00-203.13%
LLY251219P007000002024-06-13 3:33PM EDT2025-12-1941.000.000.000.00-2803.13%
LLY260116P007000002024-06-10 3:13PM EDT2026-01-1644.300.000.000.00-103.13%
LLY261218P007000002024-06-10 11:06AM EDT2026-12-1864.060.000.000.00-103.13%