New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
890.11+6.23 (+0.70%)
At close: 04:00PM EDT
891.93 +1.82 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:860.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C008600002024-06-24 3:19PM EDT2024-06-2835.800.000.000.00-2200.00%
LLY240705C008600002024-06-24 3:13PM EDT2024-07-0540.300.000.000.00-2700.00%
LLY240712C008600002024-06-24 10:51AM EDT2024-07-1239.410.000.000.00-300.00%
LLY240719C008600002024-06-24 3:42PM EDT2024-07-1944.950.000.000.00-1500.00%
LLY240726C008600002024-06-24 11:29AM EDT2024-07-2652.000.000.000.00-100.00%
LLY240816C008600002024-06-24 3:48PM EDT2024-08-1661.750.000.000.00-1500.00%
LLY240920C008600002024-06-24 11:31AM EDT2024-09-2072.050.000.000.00-200.00%
LLY241018C008600002024-06-21 2:44PM EDT2024-10-1877.060.000.000.00-100.00%
LLY241115C008600002024-06-24 12:56PM EDT2024-11-1599.480.000.000.00-100.00%
LLY250117C008600002024-06-24 2:45PM EDT2025-01-17114.100.000.000.00-200.00%
LLY250221C008600002024-06-20 9:37AM EDT2025-02-21121.000.000.000.00-100.00%
LLY250321C008600002024-06-21 10:54AM EDT2025-03-21120.100.000.000.00-300.00%
LLY250620C008600002024-06-18 3:46PM EDT2025-06-20142.790.000.000.00-1000.00%
LLY251219C008600002024-06-20 1:43PM EDT2025-12-19163.730.000.000.00-100.00%
LLY260116C008600002024-06-24 2:29PM EDT2026-01-16182.850.000.000.00-300.00%
LLY261218C008600002024-06-21 3:52PM EDT2026-12-18218.300.000.000.00-100.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P008600002024-06-24 3:59PM EDT2024-06-281.000.000.000.00-50906.25%
LLY240705P008600002024-06-24 3:47PM EDT2024-07-053.260.000.000.00-5303.13%
LLY240712P008600002024-06-24 3:34PM EDT2024-07-126.000.000.000.00-603.13%
LLY240719P008600002024-06-24 3:43PM EDT2024-07-198.250.000.000.00-19203.13%
LLY240726P008600002024-06-24 3:08PM EDT2024-07-2610.030.000.000.00-303.13%
LLY240802P008600002024-06-24 2:08PM EDT2024-08-0211.280.000.000.00-1803.13%
LLY240816P008600002024-06-24 1:05PM EDT2024-08-1621.750.000.000.00-2101.56%
LLY240920P008600002024-06-24 3:33PM EDT2024-09-2029.030.000.000.00-15701.56%
LLY241018P008600002024-06-20 12:10PM EDT2024-10-1833.350.000.000.00-301.56%
LLY241115P008600002024-06-24 12:09PM EDT2024-11-1541.700.000.000.00-101.56%
LLY250117P008600002024-06-24 3:45PM EDT2025-01-1753.730.000.000.00-5000.78%
LLY250221P008600002024-06-20 10:16AM EDT2025-02-2157.000.000.000.00-200.78%
LLY250321P008600002024-06-12 10:32AM EDT2025-03-2175.700.000.000.00--00.78%
LLY250620P008600002024-06-24 10:31AM EDT2025-06-2078.500.000.000.00-100.78%
LLY251219P008600002024-06-21 10:59AM EDT2025-12-1994.010.000.000.00-200.78%
LLY260116P008600002024-06-14 1:43PM EDT2026-01-1696.860.000.000.00-200.78%
LLY261218P008600002024-06-24 10:45AM EDT2026-12-18115.500.000.000.00-100.39%