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
890.90 -0.56 (-0.06%)
Pre-market: 04:41AM EDT
In the money
Show:ListStraddle
Strike:790.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007900002024-06-18 12:26PM EDT2024-06-2199.900.000.000.00-200.00%
LLY240628C007900002024-06-18 12:11PM EDT2024-06-28102.990.000.000.00-100.00%
LLY240705C007900002024-06-18 10:05AM EDT2024-07-05102.660.000.000.00-100.00%
LLY240712C007900002024-06-07 10:14AM EDT2024-07-1270.500.000.000.00-100.00%
LLY240719C007900002024-06-17 3:42PM EDT2024-07-19103.600.000.000.00-2800.00%
LLY240816C007900002024-06-18 12:29PM EDT2024-08-16112.960.000.000.00-200.00%
LLY240920C007900002024-06-13 12:47PM EDT2024-09-20110.750.000.000.00-200.00%
LLY241018C007900002024-06-13 1:23PM EDT2024-10-18118.100.000.000.00-200.00%
LLY241115C007900002024-06-12 12:28PM EDT2024-11-15123.200.000.000.00-100.00%
LLY250117C007900002024-06-18 3:42PM EDT2025-01-17153.280.000.000.00-200.00%
LLY250221C007900002024-06-18 3:33PM EDT2025-02-21158.000.000.000.00-200.00%
LLY250321C007900002024-06-17 9:54AM EDT2025-03-21162.200.000.000.00-100.00%
LLY250620C007900002024-06-18 3:47PM EDT2025-06-20185.730.000.000.00-200.00%
LLY251219C007900002024-06-10 3:39PM EDT2025-12-19199.020.000.000.00-800.00%
LLY260116C007900002024-06-05 9:34AM EDT2026-01-16169.900.000.000.00-100.00%
LLY261218C007900002024-06-17 1:14PM EDT2026-12-18260.470.000.000.00-1200.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007900002024-06-18 10:25AM EDT2024-06-210.050.000.000.00-12025.00%
LLY240628P007900002024-06-18 2:49PM EDT2024-06-280.280.000.000.00-21012.50%
LLY240705P007900002024-06-18 11:09AM EDT2024-07-050.790.000.000.00-5012.50%
LLY240712P007900002024-06-17 3:01PM EDT2024-07-120.910.000.000.00-1012.50%
LLY240719P007900002024-06-18 2:39PM EDT2024-07-191.540.000.000.00-2306.25%
LLY240726P007900002024-06-17 1:59PM EDT2024-07-262.360.000.000.00-1106.25%
LLY240816P007900002024-06-18 10:28AM EDT2024-08-168.210.000.000.00-806.25%
LLY240920P007900002024-06-18 12:01PM EDT2024-09-2011.800.000.000.00-1906.25%
LLY241018P007900002024-06-18 9:44AM EDT2024-10-1816.800.000.000.00-503.13%
LLY241115P007900002024-06-18 2:29PM EDT2024-11-1522.750.000.000.00-103.13%
LLY250117P007900002024-06-18 3:59PM EDT2025-01-1729.970.000.000.00-503.13%
LLY250221P007900002024-06-03 12:37PM EDT2025-02-2153.980.000.000.00-103.13%
LLY250321P007900002024-05-06 12:12PM EDT2025-03-2191.3054.4057.450.00-313234.57%
LLY250620P007900002024-06-13 3:48PM EDT2025-06-2052.110.000.000.00-103.13%
LLY251219P007900002024-06-11 1:32PM EDT2025-12-1972.650.000.000.00-201.56%
LLY260116P007900002024-06-13 3:36PM EDT2026-01-1670.850.000.000.00-101.56%
LLY261218P007900002024-06-11 9:51AM EDT2026-12-1895.000.000.000.00-301.56%