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:730.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240705C007300002024-05-24 3:13PM EDT2024-07-0586.75152.00161.000.00-1163.17%
LLY240719C007300002024-06-18 11:40AM EDT2024-07-19168.25154.85163.000.00-211152.24%
LLY240816C007300002024-06-20 10:46AM EDT2024-08-16178.59159.00168.000.00-122350.58%
LLY240920C007300002024-06-14 3:49PM EDT2024-09-20165.69166.30174.000.00-38245.34%
LLY241018C007300002024-06-20 9:36AM EDT2024-10-18188.40172.85178.000.00-24642.71%
LLY250117C007300002024-06-18 11:16AM EDT2025-01-17201.00192.30197.500.00-247542.37%
LLY250221C007300002024-06-14 12:40PM EDT2025-02-21197.84195.00203.400.00--1341.92%
LLY250321C007300002024-06-12 2:42PM EDT2025-03-21192.70202.00211.000.00-44342.93%
LLY250620C007300002024-05-08 1:17PM EDT2025-06-20142.00191.20199.650.00-1832.99%
LLY251219C007300002024-05-06 1:29PM EDT2025-12-19157.89205.15210.500.00-12230.19%
LLY260116C007300002024-06-13 11:21AM EDT2026-01-16243.20247.00255.000.00-36241.93%
LLY261218C007300002024-05-28 10:32AM EDT2026-12-18232.00283.00293.000.00-1741.57%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P007300002024-06-20 12:05PM EDT2024-06-280.010.010.380.00-25358.35%
LLY240705P007300002024-06-12 3:45PM EDT2024-07-050.700.000.930.00-242651.76%
LLY240719P007300002024-06-21 3:46PM EDT2024-07-190.350.280.65+0.01+2.94%5430234.52%
LLY240816P007300002024-06-21 1:05PM EDT2024-08-162.502.402.89-0.63-20.13%117232.29%
LLY240920P007300002024-06-21 10:59AM EDT2024-09-205.504.805.45-0.50-8.33%222829.58%
LLY241018P007300002024-06-17 1:13PM EDT2024-10-187.207.007.70+0.29+4.20%111428.51%
LLY241115P007300002024-06-20 12:57PM EDT2024-11-1511.4210.6511.950.00-14929.47%
LLY250117P007300002024-06-18 10:07AM EDT2025-01-1717.5117.5019.400.00-152329.43%
LLY250221P007300002024-06-18 10:08AM EDT2025-02-2121.0017.9022.750.00-1429.06%
LLY250321P007300002024-06-18 11:25AM EDT2025-03-2123.8321.2529.400.00-1830.76%
LLY250620P007300002024-06-14 10:35AM EDT2025-06-2033.5829.1037.900.00-12130.02%
LLY251219P007300002024-06-11 12:36PM EDT2025-12-1955.4842.0052.000.00-21228.85%
LLY260116P007300002024-06-21 10:39AM EDT2026-01-1648.7046.0552.45-19.40-28.49%202428.27%
LLY261218P007300002024-04-30 9:35AM EDT2026-12-1897.850.000.000.00-133.13%