New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
867.30+1.48 (+0.17%)
At close: 04:00PM EDT
866.10 -1.20 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:780.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C007800002024-06-11 2:45PM EDT2024-06-1492.400.000.000.00-400.00%
LLY240621C007800002024-06-12 3:28PM EDT2024-06-2186.450.000.000.00-3000.00%
LLY240628C007800002024-06-06 12:06PM EDT2024-06-2863.300.000.000.00-100.00%
LLY240705C007800002024-06-10 3:14PM EDT2024-07-0590.460.000.000.00-500.00%
LLY240712C007800002024-05-31 11:24AM EDT2024-07-1253.630.000.000.00-100.00%
LLY240719C007800002024-06-12 3:41PM EDT2024-07-1994.000.000.000.00-100.00%
LLY240816C007800002024-06-12 9:35AM EDT2024-08-1696.850.000.000.00-100.00%
LLY240920C007800002024-06-11 3:36PM EDT2024-09-20115.000.000.000.00-500.00%
LLY241018C007800002024-06-11 11:40AM EDT2024-10-18114.580.000.000.00-700.00%
LLY241115C007800002024-06-10 3:30PM EDT2024-11-15130.680.000.000.00-800.00%
LLY250117C007800002024-06-12 3:12PM EDT2025-01-17143.850.000.000.00-1000.00%
LLY250221C007800002024-06-10 11:07AM EDT2025-02-21144.480.000.000.00-1000.00%
LLY250321C007800002024-06-04 2:23PM EDT2025-03-21133.000.000.000.00-600.00%
LLY250620C007800002024-06-06 1:26PM EDT2025-06-20153.200.000.000.00-100.00%
LLY251219C007800002024-05-28 9:39AM EDT2025-12-19164.050.000.000.00-100.00%
LLY260116C007800002024-06-05 3:06PM EDT2026-01-16185.430.000.000.00-300.00%
LLY261218C007800002024-06-10 12:11PM EDT2026-12-18244.090.000.000.00-400.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614P007800002024-06-12 3:14PM EDT2024-06-140.100.000.000.00-20025.00%
LLY240621P007800002024-06-12 3:35PM EDT2024-06-210.410.000.000.00-14012.50%
LLY240628P007800002024-06-12 2:59PM EDT2024-06-280.860.000.000.00-8012.50%
LLY240705P007800002024-06-12 11:22AM EDT2024-07-051.350.000.000.00-106.25%
LLY240712P007800002024-06-12 3:49PM EDT2024-07-122.010.000.000.00-706.25%
LLY240719P007800002024-06-12 1:58PM EDT2024-07-193.130.000.000.00-3906.25%
LLY240726P007800002024-06-12 3:32PM EDT2024-07-263.800.000.000.00-206.25%
LLY240816P007800002024-06-12 3:29PM EDT2024-08-1610.640.000.000.00-706.25%
LLY240920P007800002024-06-12 3:53PM EDT2024-09-2014.630.000.000.00-2603.13%
LLY241018P007800002024-06-12 12:04PM EDT2024-10-1819.100.000.000.00-203.13%
LLY241115P007800002024-06-12 1:25PM EDT2024-11-1525.500.000.000.00-15903.13%
LLY250117P007800002024-06-12 11:31AM EDT2025-01-1735.620.000.000.00-1503.13%
LLY250221P007800002024-06-10 11:51AM EDT2025-02-2139.500.000.000.00-503.13%
LLY250321P007800002024-06-12 11:04AM EDT2025-03-2143.400.000.000.00-303.13%
LLY250620P007800002024-06-12 12:00PM EDT2025-06-2053.720.000.000.00-901.56%
LLY251219P007800002024-04-30 9:58AM EDT2025-12-1995.8879.3087.600.00-1131.46%
LLY260116P007800002024-06-03 1:03PM EDT2026-01-1681.010.000.000.00-101.56%
LLY261218P007800002024-06-03 1:59PM EDT2026-12-18101.090.000.000.00-101.56%