New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
882.01-3.98 (-0.45%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008200002024-06-21 9:33AM EDT2024-06-2168.0061.0067.50+8.00+13.33%15817108.06%
LLY240628C008200002024-06-20 3:36PM EDT2024-06-2864.6062.6569.850.00-34757.43%
LLY240705C008200002024-06-20 1:34PM EDT2024-07-0563.0064.0069.100.00-22540.34%
LLY240712C008200002024-06-20 9:38AM EDT2024-07-1283.0067.0571.650.00-14137.66%
LLY240719C008200002024-06-20 3:14PM EDT2024-07-1969.6370.7075.550.00-2740738.13%
LLY240726C008200002024-06-20 10:24AM EDT2024-07-2685.5471.5076.350.00-1435.16%
LLY240802C008200002024-06-17 9:56AM EDT2024-08-0274.0372.6579.750.00-1235.73%
LLY240816C008200002024-06-20 3:23PM EDT2024-08-1683.0082.8088.900.00-141,14738.91%
LLY240920C008200002024-06-20 3:57PM EDT2024-09-2096.8292.4098.800.00-1317037.02%
LLY241018C008200002024-06-20 10:18AM EDT2024-10-18110.86101.60105.750.00-1020136.26%
LLY241115C008200002024-06-18 12:29PM EDT2024-11-15115.96110.25115.850.00-25537.61%
LLY250117C008200002024-06-20 1:35PM EDT2025-01-17124.43128.70132.950.00-1975838.45%
LLY250221C008200002024-06-20 1:37PM EDT2025-02-21130.00133.70139.800.00-12438.16%
LLY250321C008200002024-06-20 1:26PM EDT2025-03-21143.00142.00147.950.00-121139.04%
LLY250620C008200002024-06-18 9:30AM EDT2025-06-20166.71158.40165.950.00-23039.33%
LLY251219C008200002024-06-13 11:38AM EDT2025-12-19186.46187.00195.000.00-19639.39%
LLY260116C008200002024-06-12 9:52AM EDT2026-01-16179.00191.00199.000.00-14439.39%
LLY261218C008200002024-06-13 11:14AM EDT2026-12-18231.70233.00242.000.00-13739.71%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008200002024-06-21 9:34AM EDT2024-06-210.660.010.71+0.63+2,100.00%142873.29%
LLY240628P008200002024-06-20 3:57PM EDT2024-06-280.750.201.090.00-8212432.07%
LLY240705P008200002024-06-20 1:57PM EDT2024-07-051.821.131.770.00-169226.25%
LLY240712P008200002024-06-20 2:19PM EDT2024-07-122.702.042.800.00-179624.50%
LLY240719P008200002024-06-20 3:43PM EDT2024-07-194.033.504.70-0.27-6.28%2061225.05%
LLY240726P008200002024-06-20 10:11AM EDT2024-07-263.341.566.350.00-22324.99%
LLY240802P008200002024-06-20 11:58AM EDT2024-08-025.105.757.050.00-303223.77%
LLY240816P008200002024-06-21 9:53AM EDT2024-08-1614.2513.8515.00-0.75-5.00%1414828.56%
LLY240920P008200002024-06-20 3:53PM EDT2024-09-2020.1018.1521.200.00-49026.83%
LLY241018P008200002024-06-20 10:53AM EDT2024-10-1820.9523.5025.350.00-63525.93%
LLY241115P008200002024-06-20 11:10AM EDT2024-11-1528.0031.4033.550.00-13127.57%
LLY250117P008200002024-06-20 1:38PM EDT2025-01-1744.7040.5042.900.00-1529927.01%
LLY250221P008200002024-06-12 9:33AM EDT2025-02-2154.7742.5047.750.00-708226.87%
LLY250321P008200002024-06-18 10:14AM EDT2025-03-2149.5148.8553.900.00-29527.68%
LLY250620P008200002024-06-17 3:16PM EDT2025-06-2060.3057.1565.000.00-51327.42%
LLY251219P008200002024-06-12 3:24PM EDT2025-12-1982.4073.0081.000.00-97726.42%
LLY260116P008200002024-06-07 3:49PM EDT2026-01-1688.3575.0082.000.00-585326.01%
LLY261218P008200002024-06-07 12:02PM EDT2026-12-18112.0097.00105.000.00-2225.13%