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:720.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C007200002024-06-05 10:26AM EDT2024-06-28110.610.000.000.00--00.00%
LLY240705C007200002024-05-24 3:13PM EDT2024-07-0595.45162.00171.000.00-1172.18%
LLY240719C007200002024-06-20 9:43AM EDT2024-07-19184.640.000.000.00-100.00%
LLY240816C007200002024-06-17 2:39PM EDT2024-08-16177.700.000.000.00-200.00%
LLY240920C007200002024-06-21 10:18AM EDT2024-09-20179.680.000.000.00-100.00%
LLY241018C007200002024-06-21 2:07PM EDT2024-10-18183.070.000.000.00-100.00%
LLY241115C007200002024-06-20 10:29AM EDT2024-11-15202.750.000.000.00-100.00%
LLY250117C007200002024-06-20 12:30PM EDT2025-01-17209.380.000.000.00-500.00%
LLY250321C007200002024-05-07 3:59PM EDT2025-03-21134.27170.95178.950.00-1524.66%
LLY250620C007200002024-06-18 9:32AM EDT2025-06-20229.450.000.000.00-100.00%
LLY251219C007200002024-06-03 10:26AM EDT2025-12-19213.810.000.000.00-100.00%
LLY260116C007200002024-06-17 12:21PM EDT2026-01-16260.000.000.000.00-100.00%
LLY261218C007200002024-06-11 2:22PM EDT2026-12-18285.990.000.000.00-100.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P007200002024-06-10 9:42AM EDT2024-06-280.790.000.000.00-2025.00%
LLY240705P007200002024-06-07 9:44AM EDT2024-07-050.590.000.000.00-1025.00%
LLY240719P007200002024-06-21 1:49PM EDT2024-07-190.310.000.000.00-27012.50%
LLY240726P007200002024-06-11 2:10PM EDT2024-07-261.040.000.000.00--012.50%
LLY240816P007200002024-06-21 3:31PM EDT2024-08-162.150.000.000.00-1012.50%
LLY240920P007200002024-06-21 1:37PM EDT2024-09-204.450.000.000.00-206.25%
LLY241018P007200002024-06-17 2:54PM EDT2024-10-186.650.000.000.00-606.25%
LLY241115P007200002024-06-21 12:32PM EDT2024-11-1510.300.000.000.00-106.25%
LLY250117P007200002024-06-21 11:34AM EDT2025-01-1716.350.000.000.00-106.25%
LLY250221P007200002024-06-17 10:06AM EDT2025-02-2119.800.000.000.00-206.25%
LLY250321P007200002024-06-18 11:25AM EDT2025-03-2121.830.000.000.00-106.25%
LLY250620P007200002024-06-06 1:09PM EDT2025-06-2042.150.000.000.00-103.13%
LLY251219P007200002024-06-07 12:09PM EDT2025-12-1952.400.000.000.00-103.13%
LLY260116P007200002024-06-21 2:00PM EDT2026-01-1645.400.000.000.00-103.13%