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:750.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C007500002024-06-21 1:37PM EDT2024-06-28137.520.000.000.00-100.00%
LLY240712C007500002024-06-05 12:25PM EDT2024-07-1290.500.000.000.00--00.00%
LLY240719C007500002024-06-21 3:12PM EDT2024-07-19139.100.000.000.00-1100.00%
LLY240726C007500002024-06-11 3:44PM EDT2024-07-26123.080.000.000.00-2000.00%
LLY240816C007500002024-06-21 3:29PM EDT2024-08-16144.750.000.000.00-1000.00%
LLY240920C007500002024-06-21 2:43PM EDT2024-09-20151.850.000.000.00-1000.00%
LLY241018C007500002024-06-17 10:54AM EDT2024-10-18156.030.000.000.00-1200.00%
LLY241115C007500002024-06-20 9:36AM EDT2024-11-15174.000.000.000.00-2000.00%
LLY250117C007500002024-06-21 3:40PM EDT2025-01-17178.220.000.000.00-100.00%
LLY250221C007500002024-06-20 2:04PM EDT2025-02-21178.150.000.000.00-100.00%
LLY250321C007500002024-06-21 10:37AM EDT2025-03-21186.300.000.000.00-100.00%
LLY250620C007500002024-06-11 10:27AM EDT2025-06-20194.830.000.000.00-200.00%
LLY251219C007500002024-06-12 10:31AM EDT2025-12-19219.990.000.000.00-200.00%
LLY260116C007500002024-06-21 1:46PM EDT2026-01-16239.050.000.000.00-400.00%
LLY261218C007500002024-06-18 1:29PM EDT2026-12-18278.520.000.000.00-200.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P007500002024-06-21 10:10AM EDT2024-06-280.120.000.000.00-1025.00%
LLY240705P007500002024-06-20 12:19PM EDT2024-07-050.180.000.000.00-1012.50%
LLY240712P007500002024-06-14 11:17AM EDT2024-07-121.320.000.000.00-2012.50%
LLY240719P007500002024-06-21 3:21PM EDT2024-07-190.570.000.000.00-10012.50%
LLY240726P007500002024-06-12 9:37AM EDT2024-07-262.810.000.000.00-1012.50%
LLY240802P007500002024-06-21 2:50PM EDT2024-08-021.040.000.000.00-2012.50%
LLY240816P007500002024-06-21 10:50AM EDT2024-08-163.900.000.000.00-506.25%
LLY240920P007500002024-06-21 1:23PM EDT2024-09-206.900.000.000.00-7006.25%
LLY241018P007500002024-06-21 11:32AM EDT2024-10-189.820.000.000.00-106.25%
LLY241115P007500002024-06-21 3:28PM EDT2024-11-1514.750.000.000.00-106.25%
LLY250117P007500002024-06-21 10:19AM EDT2025-01-1722.000.000.000.00-303.13%
LLY250221P007500002024-06-21 1:45PM EDT2025-02-2126.050.000.000.00-3503.13%
LLY250321P007500002024-06-13 12:59PM EDT2025-03-2131.970.000.000.00-103.13%
LLY250620P007500002024-06-13 10:33AM EDT2025-06-2041.000.000.000.00-203.13%
LLY251219P007500002024-06-21 3:46PM EDT2025-12-1952.700.000.000.00-903.13%
LLY260116P007500002024-06-17 1:03PM EDT2026-01-1653.140.000.000.00-103.13%
LLY261218P007500002024-06-20 2:04PM EDT2026-12-1874.250.000.000.00-1901.56%