New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.75 +1.30 (+0.15%)
Pre-market: 06:20AM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007700002024-06-14 12:34PM EDT2024-06-21112.500.000.000.00-300.00%
LLY240628C007700002024-06-07 1:32PM EDT2024-06-2887.500.000.000.00-100.00%
LLY240712C007700002024-06-05 3:08PM EDT2024-07-1275.020.000.000.00-100.00%
LLY240719C007700002024-06-14 12:10PM EDT2024-07-19118.500.000.000.00-200.00%
LLY240816C007700002024-06-13 3:59PM EDT2024-08-16128.200.000.000.00-10800.00%
LLY240920C007700002024-06-14 11:45AM EDT2024-09-20132.700.000.000.00-100.00%
LLY241018C007700002024-06-12 2:05PM EDT2024-10-18123.800.000.000.00-100.00%
LLY241115C007700002024-05-28 10:09AM EDT2024-11-1589.500.000.000.00-200.00%
LLY250117C007700002024-06-14 12:10PM EDT2025-01-17163.650.000.000.00-200.00%
LLY250221C007700002024-06-05 11:47AM EDT2025-02-21133.400.000.000.00-200.00%
LLY250321C007700002024-06-11 3:08PM EDT2025-03-21165.600.000.000.00-1700.00%
LLY250620C007700002024-06-11 3:09PM EDT2025-06-20183.030.000.000.00-300.00%
LLY251219C007700002024-06-11 10:01AM EDT2025-12-19202.740.000.000.00-100.00%
LLY260116C007700002024-05-23 12:17PM EDT2026-01-16181.230.000.000.00-100.00%
LLY261218C007700002024-06-12 9:31AM EDT2026-12-18240.600.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007700002024-06-14 11:28AM EDT2024-06-210.350.000.000.00-2025.00%
LLY240628P007700002024-06-14 2:09PM EDT2024-06-280.120.000.000.00-7012.50%
LLY240705P007700002024-06-14 3:48PM EDT2024-07-050.750.000.000.00-2012.50%
LLY240712P007700002024-06-13 10:31AM EDT2024-07-121.020.000.000.00-19012.50%
LLY240719P007700002024-06-14 3:15PM EDT2024-07-191.450.000.000.00-1506.25%
LLY240726P007700002024-06-12 10:29AM EDT2024-07-263.250.000.000.00--06.25%
LLY240816P007700002024-06-14 11:01AM EDT2024-08-166.900.000.000.00-906.25%
LLY240920P007700002024-06-14 3:59PM EDT2024-09-2010.500.000.000.00-1006.25%
LLY241018P007700002024-06-12 11:33AM EDT2024-10-1817.850.000.000.00-203.13%
LLY241115P007700002024-06-13 3:59PM EDT2024-11-1519.290.000.000.00-203.13%
LLY250117P007700002024-06-13 3:27PM EDT2025-01-1727.500.000.000.00-603.13%
LLY250221P007700002024-06-11 1:57PM EDT2025-02-2136.330.000.000.00-103.13%
LLY250321P007700002024-06-13 2:26PM EDT2025-03-2136.000.000.000.00-203.13%
LLY250620P007700002024-05-20 1:12PM EDT2025-06-2076.650.000.000.00-103.13%
LLY251219P007700002024-06-06 11:59AM EDT2025-12-1971.900.000.000.00-201.56%
LLY260116P007700002024-05-28 1:01PM EDT2026-01-1686.100.000.000.00-301.56%
LLY261218P007700002024-05-21 9:50AM EDT2026-12-18106.990.000.000.00-201.56%