New Zealand markets close in 4 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007400002024-06-18 2:43PM EDT2024-06-21148.98149.45155.65-0.88-0.59%2582112.18%
LLY240628C007400002024-06-03 2:58PM EDT2024-06-2896.05150.60155.650.00-1166.48%
LLY240719C007400002024-06-18 3:30PM EDT2024-07-19152.90152.50158.35+20.61+15.58%416152.87%
LLY240816C007400002024-06-18 12:16PM EDT2024-08-16158.50158.85163.20-0.77-0.48%15445.24%
LLY240920C007400002024-06-12 2:27PM EDT2024-09-20144.70165.20172.000.00-211344.06%
LLY241018C007400002024-06-05 11:44AM EDT2024-10-18124.25170.65177.350.00-21442.62%
LLY241115C007400002024-06-11 9:30AM EDT2024-11-15170.51177.90181.750.00-1141.22%
LLY250117C007400002024-06-17 1:11PM EDT2025-01-17192.39189.50194.600.00-117041.05%
LLY250321C007400002024-06-14 9:46AM EDT2025-03-21198.15201.05207.000.00-11141.27%
LLY250620C007400002024-06-18 10:02AM EDT2025-06-20219.00215.00225.00+59.77+37.54%13242.11%
LLY251219C007400002024-04-04 3:43PM EDT2025-12-19168.50132.60139.050.00-2410.00%
LLY260116C007400002024-06-14 10:18AM EDT2026-01-16239.98244.15253.000.00-16941.23%
LLY261218C007400002024-06-11 9:45AM EDT2026-12-18265.00283.00292.000.00-12941.13%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007400002024-06-18 3:41PM EDT2024-06-210.020.000.03-0.01-33.33%654767.19%
LLY240628P007400002024-06-17 1:27PM EDT2024-06-280.080.010.790.00-28152.39%
LLY240705P007400002024-06-12 3:45PM EDT2024-07-050.900.020.900.00-243945.59%
LLY240712P007400002024-06-03 2:56PM EDT2024-07-122.880.014.100.00-3652.33%
LLY240719P007400002024-06-18 2:30PM EDT2024-07-190.470.361.24-0.07-12.96%355435.72%
LLY240726P007400002024-06-10 1:59PM EDT2024-07-261.720.054.700.00--243.05%
LLY240816P007400002024-06-18 3:26PM EDT2024-08-163.202.623.25-0.63-16.45%1717231.57%
LLY240920P007400002024-06-18 3:47PM EDT2024-09-205.705.456.00-0.54-8.65%5789829.21%
LLY241018P007400002024-06-18 1:29PM EDT2024-10-188.277.408.15-0.48-5.49%126328.01%
LLY241115P007400002024-06-18 12:09PM EDT2024-11-1512.2111.8012.70-1.30-9.62%13029.16%
LLY250117P007400002024-06-18 2:22PM EDT2025-01-1719.0017.0519.75-0.95-4.76%246628.83%
LLY250321P007400002024-06-12 2:02PM EDT2025-03-2132.0524.4530.250.00-1530.38%
LLY250620P007400002024-06-17 9:30AM EDT2025-06-2036.7031.6539.000.00-16229.74%
LLY251219P007400002024-06-11 2:55PM EDT2025-12-1953.9042.0551.000.00-212927.95%
LLY260116P007400002024-06-11 11:07AM EDT2026-01-1657.0544.0052.900.00-11427.81%
LLY261218P007400002024-06-12 3:42PM EDT2026-12-1874.2265.0073.000.00-1626.61%