New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
882.71-3.28 (-0.37%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:840.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008400002024-06-21 9:41AM EDT2024-06-2152.4544.2548.50+6.10+13.16%361995.78%
LLY240628C008400002024-06-20 3:46PM EDT2024-06-2848.4043.4048.550.00-75740.30%
LLY240705C008400002024-06-20 1:29PM EDT2024-07-0548.1646.4051.800.00-11835.64%
LLY240712C008400002024-06-21 9:51AM EDT2024-07-1251.4050.4555.80+1.46+2.92%13635.21%
LLY240719C008400002024-06-21 9:37AM EDT2024-07-1960.6753.4057.45+5.89+10.75%273332.65%
LLY240726C008400002024-06-12 11:19AM EDT2024-07-2648.4054.5560.350.00-11132.37%
LLY240816C008400002024-06-20 2:06PM EDT2024-08-1670.0768.4573.000.00-473235.89%
LLY240920C008400002024-06-20 11:44AM EDT2024-09-2095.1579.4083.200.00-16232734.49%
LLY241018C008400002024-06-20 2:08PM EDT2024-10-1889.5887.2592.150.00-77134.92%
LLY241115C008400002024-06-18 3:58PM EDT2024-11-15105.9397.40104.700.00-64837.37%
LLY250117C008400002024-06-20 1:39PM EDT2025-01-17106.35114.80119.300.00-1843937.03%
LLY250221C008400002024-06-20 2:03PM EDT2025-02-21122.13120.95127.200.00-34237.17%
LLY250321C008400002024-06-21 9:55AM EDT2025-03-21132.00128.00136.00-3.50-2.51%27038.25%
LLY250620C008400002024-06-20 2:35PM EDT2025-06-20150.00147.90154.250.00-228538.59%
LLY251219C008400002024-06-18 9:31AM EDT2025-12-19183.02176.00183.950.00-19038.80%
LLY260116C008400002024-06-13 10:31AM EDT2026-01-16180.02179.00186.950.00-15238.56%
LLY261218C008400002024-06-17 11:45AM EDT2026-12-18227.40222.00232.000.00-12039.29%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008400002024-06-21 9:51AM EDT2024-06-210.020.030.49-0.23-92.00%361150.24%
LLY240628P008400002024-06-20 3:48PM EDT2024-06-282.011.411.880.00-11131727.44%
LLY240705P008400002024-06-21 9:32AM EDT2024-07-053.252.743.55-0.63-16.24%112224.45%
LLY240712P008400002024-06-21 9:31AM EDT2024-07-125.051.736.85-0.75-12.93%19525.96%
LLY240719P008400002024-06-20 3:56PM EDT2024-07-197.196.208.000.00-10822824.19%
LLY240726P008400002024-06-20 1:39PM EDT2024-07-2612.547.259.650.00-31223.66%
LLY240802P008400002024-06-20 1:33PM EDT2024-08-0212.009.1012.100.00-1111924.19%
LLY240816P008400002024-06-20 3:47PM EDT2024-08-1620.2918.6023.500.00-7119230.51%
LLY240920P008400002024-06-20 3:48PM EDT2024-09-2027.0025.5527.200.00-2717826.34%
LLY241018P008400002024-06-20 11:01AM EDT2024-10-1825.8829.6532.400.00-15419625.88%
LLY241115P008400002024-06-20 3:29PM EDT2024-11-1539.7537.8540.700.00-146327.30%
LLY250117P008400002024-06-20 1:23PM EDT2025-01-1748.1047.0550.800.00-47726.89%
LLY250221P008400002024-06-11 10:08AM EDT2025-02-2162.5250.1055.450.00-1326.61%
LLY250321P008400002024-06-18 12:16PM EDT2025-03-2156.8556.0561.850.00-78527.43%
LLY250620P008400002024-06-20 2:47PM EDT2025-06-2069.8066.8572.100.00-2426.83%
LLY251219P008400002024-02-12 11:28AM EDT2025-12-19151.94145.35152.650.00--141.64%
LLY260116P008400002024-06-17 1:04PM EDT2026-01-1685.2582.0089.850.00-11625.61%