New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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:710.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240705C007100002024-06-11 1:41PM EDT2024-07-05153.72172.00181.000.00--770.48%
LLY240719C007100002024-06-20 9:56AM EDT2024-07-19193.98174.80183.000.00-27657.92%
LLY240816C007100002024-06-21 10:07AM EDT2024-08-16180.00178.00187.30+17.40+10.70%115754.58%
LLY240920C007100002024-06-17 2:47PM EDT2024-09-20190.70184.35192.800.00-113248.39%
LLY241018C007100002024-06-21 2:07PM EDT2024-10-18192.11190.40195.80+1.11+0.58%1844.78%
LLY241115C007100002024-05-21 9:31AM EDT2024-11-15128.640.000.000.00-1290.00%
LLY250117C007100002024-06-18 11:47AM EDT2025-01-17217.97208.55213.350.00-3817143.53%
LLY250321C007100002024-06-10 1:46PM EDT2025-03-21202.15218.05225.000.00-11643.43%
LLY250620C007100002024-06-11 3:43PM EDT2025-06-20220.43233.00239.850.00--543.18%
LLY251219C007100002024-06-05 3:25PM EDT2025-12-19222.32255.00265.000.00-131642.70%
LLY260116C007100002024-06-11 3:25PM EDT2026-01-16253.14261.00267.750.00-61442.42%
LLY261218C007100002024-05-09 1:35PM EDT2026-12-18219.96271.00279.900.00-7736.42%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P007100002024-06-21 3:37PM EDT2024-06-280.030.000.12-0.21-87.50%12957.81%
LLY240705P007100002024-06-17 10:36AM EDT2024-07-050.230.000.900.00-11451.95%
LLY240712P007100002024-06-07 2:30PM EDT2024-07-120.740.004.450.00-2255.65%
LLY240719P007100002024-06-21 3:58PM EDT2024-07-190.320.250.81-0.02-5.88%4927340.16%
LLY240816P007100002024-06-21 11:59AM EDT2024-08-161.991.182.19+0.29+17.06%1129533.97%
LLY240920P007100002024-06-17 3:35PM EDT2024-09-203.993.304.000.00-16030.41%
LLY241018P007100002024-06-12 10:17AM EDT2024-10-188.114.855.700.00-13029.04%
LLY241115P007100002024-06-21 10:55AM EDT2024-11-159.207.509.90-0.75-7.54%114030.55%
LLY250117P007100002024-06-21 9:47AM EDT2025-01-1714.9314.3015.20+1.41+10.43%14229.43%
LLY250321P007100002024-06-12 2:02PM EDT2025-03-2125.0718.5524.600.00-12030.99%
LLY250620P007100002024-06-21 10:32AM EDT2025-06-2029.3526.5030.80-1.47-4.77%33729.53%
LLY251219P007100002024-05-31 3:32PM EDT2025-12-1957.4537.1045.050.00-26028.82%
LLY260116P007100002024-06-20 2:20PM EDT2026-01-1642.3540.8045.200.00-32328.15%
LLY261218P007100002024-06-18 10:06AM EDT2026-12-1860.5056.0066.000.00-183327.34%