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
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008000002024-06-14 3:52PM EDT2024-06-2179.490.000.000.00-7500.00%
LLY240628C008000002024-06-14 1:24PM EDT2024-06-2881.900.000.000.00-1000.00%
LLY240705C008000002024-06-14 2:56PM EDT2024-07-0583.000.000.000.00-100.00%
LLY240712C008000002024-06-11 9:49AM EDT2024-07-1265.850.000.000.00-200.00%
LLY240719C008000002024-06-14 2:36PM EDT2024-07-1986.260.000.000.00-1700.00%
LLY240726C008000002024-06-12 1:02PM EDT2024-07-2678.000.000.000.00--00.00%
LLY240802C008000002024-06-13 11:21AM EDT2024-08-0288.020.000.000.00-100.00%
LLY240816C008000002024-06-14 2:41PM EDT2024-08-1696.500.000.000.00-1100.00%
LLY240920C008000002024-06-14 12:00PM EDT2024-09-20108.790.000.000.00-5200.00%
LLY241018C008000002024-06-14 2:01PM EDT2024-10-18113.800.000.000.00-400.00%
LLY241115C008000002024-06-14 1:23PM EDT2024-11-15124.910.000.000.00-14100.00%
LLY250117C008000002024-06-14 3:51PM EDT2025-01-17139.920.000.000.00-2000.00%
LLY250221C008000002024-06-12 2:32PM EDT2025-02-21136.800.000.000.00-1700.00%
LLY250321C008000002024-06-14 11:39AM EDT2025-03-21155.940.000.000.00-100.00%
LLY250620C008000002024-06-11 2:43PM EDT2025-06-20165.130.000.000.00-500.00%
LLY251219C008000002024-06-12 9:57AM EDT2025-12-19186.000.000.000.00-100.00%
LLY260116C008000002024-06-14 3:44PM EDT2026-01-16202.000.000.000.00-400.00%
LLY261218C008000002024-06-14 10:56AM EDT2026-12-18245.000.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008000002024-06-14 3:46PM EDT2024-06-210.200.000.000.00-191012.50%
LLY240628P008000002024-06-14 1:40PM EDT2024-06-280.580.000.000.00-52012.50%
LLY240705P008000002024-06-14 2:36PM EDT2024-07-051.460.000.000.00-1106.25%
LLY240712P008000002024-06-14 3:40PM EDT2024-07-122.000.000.000.00-806.25%
LLY240719P008000002024-06-14 3:50PM EDT2024-07-192.870.000.000.00-6306.25%
LLY240726P008000002024-06-14 3:51PM EDT2024-07-264.250.000.000.00-206.25%
LLY240802P008000002024-06-13 10:46AM EDT2024-08-026.000.000.000.00-1006.25%
LLY240816P008000002024-06-14 3:57PM EDT2024-08-1611.720.000.000.00-2106.25%
LLY240920P008000002024-06-14 3:57PM EDT2024-09-2017.050.000.000.00-3003.13%
LLY241018P008000002024-06-14 10:20AM EDT2024-10-1820.290.000.000.00-1003.13%
LLY241115P008000002024-06-14 12:15PM EDT2024-11-1527.350.000.000.00-2603.13%
LLY250117P008000002024-06-14 2:30PM EDT2025-01-1736.790.000.000.00-803.13%
LLY250221P008000002024-06-11 3:42PM EDT2025-02-2145.400.000.000.00-2103.13%
LLY250321P008000002024-06-12 3:20PM EDT2025-03-2148.750.000.000.00-701.56%
LLY250620P008000002024-06-13 3:05PM EDT2025-06-2055.400.000.000.00-101.56%
LLY251219P008000002024-06-11 2:37PM EDT2025-12-1974.260.000.000.00-1101.56%
LLY260116P008000002024-06-11 9:47AM EDT2026-01-1678.750.000.000.00-101.56%
LLY261218P008000002024-06-11 10:15AM EDT2026-12-1898.000.000.000.00-1001.56%