New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.80 +0.34 (+0.04%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Strike:760.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007600002024-06-18 1:47PM EDT2024-06-21126.950.000.000.00-42490.00%
LLY240628C007600002024-06-13 3:02PM EDT2024-06-28119.410.000.000.00-2370.00%
LLY240705C007600002024-05-31 1:26PM EDT2024-07-0566.300.000.000.00-110.00%
LLY240719C007600002024-06-18 3:39PM EDT2024-07-19134.000.000.000.00-143790.00%
LLY240816C007600002024-06-17 12:10PM EDT2024-08-16138.500.000.000.00-1930.00%
LLY240920C007600002024-06-18 1:33PM EDT2024-09-20145.180.000.000.00-11130.00%
LLY241018C007600002024-06-12 11:33AM EDT2024-10-18131.200.000.000.00-200840.00%
LLY241115C007600002024-06-18 3:58PM EDT2024-11-15163.610.000.000.00-1130.00%
LLY250117C007600002024-06-18 3:42PM EDT2025-01-17175.120.000.000.00-102710.00%
LLY250221C007600002024-06-05 11:47AM EDT2025-02-21140.000.000.000.00-16120.00%
LLY250321C007600002024-06-05 11:47AM EDT2025-03-21144.850.000.000.00-2260.00%
LLY250620C007600002024-06-07 10:12AM EDT2025-06-20176.150.000.000.00-5310.00%
LLY251219C007600002024-05-29 11:31AM EDT2025-12-19177.770.000.000.00-1860.00%
LLY260116C007600002024-06-17 11:22AM EDT2026-01-16229.670.000.000.00-1490.00%
LLY261218C007600002024-06-18 9:56AM EDT2026-12-18274.000.000.000.00-2170.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007600002024-06-18 12:13PM EDT2024-06-210.030.000.000.00-145250.00%
LLY240628P007600002024-06-18 2:30PM EDT2024-06-280.270.000.000.00-3010025.00%
LLY240705P007600002024-06-18 3:48PM EDT2024-07-050.230.000.000.00-33012.50%
LLY240712P007600002024-06-13 10:31AM EDT2024-07-120.950.000.000.00-171512.50%
LLY240719P007600002024-06-18 1:22PM EDT2024-07-190.780.000.000.00-663312.50%
LLY240816P007600002024-06-18 11:43AM EDT2024-08-164.430.000.000.00-11486.25%
LLY240920P007600002024-06-18 3:30PM EDT2024-09-208.010.000.000.00-25706.25%
LLY241018P007600002024-06-18 1:17PM EDT2024-10-1810.850.000.000.00-22056.25%
LLY241115P007600002024-06-17 1:11PM EDT2024-11-1516.700.000.000.00-8856.25%
LLY250117P007600002024-06-18 12:23PM EDT2025-01-1722.800.000.000.00-71413.13%
LLY250221P007600002024-06-18 11:24AM EDT2025-02-2126.460.000.000.00-123.13%
LLY250321P007600002024-06-18 11:26AM EDT2025-03-2130.400.000.000.00-193.13%
LLY250620P007600002024-06-12 10:39AM EDT2025-06-2047.250.000.000.00-1743.13%
LLY251219P007600002024-06-11 9:37AM EDT2025-12-1959.570.000.000.00-133.13%
LLY260116P007600002024-06-17 1:03PM EDT2026-01-1655.880.000.000.00-1123.13%
LLY261218P007600002024-06-14 9:41AM EDT2026-12-1879.600.000.000.00-1431.56%