New Zealand markets open in 6 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:880.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008800002024-06-14 3:58PM EDT2024-06-219.4010.2010.85-5.35-36.27%5621,03525.81%
LLY240628C008800002024-06-14 3:57PM EDT2024-06-2815.3115.2016.20-4.74-23.64%9966925.63%
LLY240705C008800002024-06-14 3:38PM EDT2024-07-0519.2818.9520.85-4.72-19.67%1611526.33%
LLY240712C008800002024-06-14 11:04AM EDT2024-07-1224.6120.5524.35-2.51-9.26%616426.33%
LLY240719C008800002024-06-14 3:58PM EDT2024-07-1926.3026.8528.05-4.35-14.19%16999026.92%
LLY240726C008800002024-06-14 12:49PM EDT2024-07-2630.0030.0031.60-2.50-7.69%84827.54%
LLY240802C008800002024-06-14 2:42PM EDT2024-08-0232.7330.6034.80-0.14-0.43%61027.97%
LLY240816C008800002024-06-14 3:58PM EDT2024-08-1644.3044.9545.90-4.05-8.38%2323132.30%
LLY240920C008800002024-06-14 3:44PM EDT2024-09-2056.0055.6056.45-3.39-5.71%4849131.67%
LLY241018C008800002024-06-14 3:55PM EDT2024-10-1863.5063.7065.05-3.30-4.94%222632.11%
LLY241115C008800002024-06-14 10:38AM EDT2024-11-1575.6573.9077.95-3.37-4.26%213034.73%
LLY250117C008800002024-06-14 2:24PM EDT2025-01-1792.7090.9094.95-0.65-0.70%1328035.58%
LLY250221C008800002024-06-14 2:00PM EDT2025-02-21101.6096.00102.75+3.15+3.20%31235.71%
LLY250321C008800002024-06-13 3:56PM EDT2025-03-21110.08104.95111.50-0.33-0.30%14236.76%
LLY250620C008800002024-06-14 1:06PM EDT2025-06-20127.12121.75129.05-1.40-1.09%32636.96%
LLY251219C008800002024-06-13 3:56PM EDT2025-12-19160.02151.00158.200.00-13337.16%
LLY260116C008800002024-06-13 12:14PM EDT2026-01-16161.29155.00162.15+4.37+2.78%210237.17%
LLY261218C008800002024-06-14 3:00PM EDT2026-12-18202.84201.00210.00+0.31+0.15%183938.51%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008800002024-06-14 3:53PM EDT2024-06-2111.6810.3010.95+2.68+29.78%2038022.58%
LLY240628P008800002024-06-14 3:18PM EDT2024-06-2815.2513.7517.60+0.25+1.67%241225.40%
LLY240705P008800002024-06-14 1:40PM EDT2024-07-0518.1016.2520.00+0.60+3.43%4423.41%
LLY240712P008800002024-06-13 3:26PM EDT2024-07-1221.3019.3522.900.00-101023.19%
LLY240719P008800002024-06-14 3:09PM EDT2024-07-1923.6523.2024.45+1.53+6.92%555622.12%
LLY240726P008800002024-06-13 3:56PM EDT2024-07-2623.9725.2528.550.00-1123.63%
LLY240816P008800002024-06-14 2:38PM EDT2024-08-1639.2838.2539.00+1.24+3.26%193526.46%
LLY240920P008800002024-06-14 3:55PM EDT2024-09-2046.7045.0546.00+3.36+7.75%124425.03%
LLY241018P008800002024-06-14 11:32AM EDT2024-10-1849.3049.7550.85+1.15+2.39%71524.42%
LLY241115P008800002024-06-14 1:03PM EDT2024-11-1558.4555.0061.85-13.19-18.41%6226.94%
LLY250117P008800002024-06-14 3:32PM EDT2025-01-1769.0068.1070.85-14.00-16.87%121326.02%
LLY250321P008800002024-06-12 1:24PM EDT2025-03-2182.9774.0582.650.00-1526.77%
LLY250620P008800002024-06-14 2:36PM EDT2025-06-2088.1184.0090.85-54.74-38.32%1725.59%
LLY251219P008800002024-06-11 9:37AM EDT2025-12-19109.79100.65108.150.00--125.01%
LLY260116P008800002024-06-14 3:13PM EDT2026-01-16106.60103.25109.25-7.43-6.52%25324.65%
LLY261218P008800002024-06-13 2:26PM EDT2026-12-18132.99125.00134.000.00-1124.15%