New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
867.30+1.48 (+0.17%)
At close: 04:00PM EDT
868.00 +0.70 (+0.08%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Strike:900.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614C009000002024-06-12 3:59PM EDT2024-06-140.510.000.000.00-1,024012.50%
LLY240621C009000002024-06-12 3:59PM EDT2024-06-214.270.000.000.00-6292,7276.25%
LLY240628C009000002024-06-12 3:55PM EDT2024-06-287.950.000.000.00-681733.13%
LLY240705C009000002024-06-12 3:57PM EDT2024-07-0510.000.000.000.00-2203.13%
LLY240712C009000002024-06-12 12:42PM EDT2024-07-1213.000.000.000.00-1503.13%
LLY240719C009000002024-06-12 3:59PM EDT2024-07-1915.900.000.000.00-12203.13%
LLY240726C009000002024-06-12 3:32PM EDT2024-07-2618.200.000.000.00-703.13%
LLY240816C009000002024-06-12 3:58PM EDT2024-08-1633.000.000.000.00-3797161.56%
LLY240920C009000002024-06-12 2:48PM EDT2024-09-2040.640.000.000.00-7101.56%
LLY241018C009000002024-06-12 3:59PM EDT2024-10-1850.500.000.000.00-144931.56%
LLY241115C009000002024-06-12 3:25PM EDT2024-11-1560.670.000.000.00-401.56%
LLY250117C009000002024-06-12 3:52PM EDT2025-01-1777.500.000.000.00-4000.78%
LLY250221C009000002024-06-12 10:06AM EDT2025-02-2182.810.000.000.00-170.78%
LLY250321C009000002024-06-12 3:01PM EDT2025-03-2190.950.000.000.00-100.78%
LLY250620C009000002024-06-12 2:00PM EDT2025-06-20108.800.000.000.00-200.78%
LLY251219C009000002024-06-12 2:06PM EDT2025-12-19138.010.000.000.00-200.78%
LLY260116C009000002024-06-12 1:59PM EDT2026-01-16143.000.000.000.00-41410.78%
LLY261218C009000002024-06-11 12:38PM EDT2026-12-18188.000.000.000.00-9940.39%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240614P009000002024-06-10 12:31PM EDT2024-06-1442.000.000.000.00-2180.00%
LLY240621P009000002024-06-12 9:46AM EDT2024-06-2142.240.000.000.00-280.00%
LLY240719P009000002024-06-12 3:29PM EDT2024-07-1946.450.000.000.00-700.00%
LLY240816P009000002024-06-12 3:56PM EDT2024-08-1656.300.000.000.00-16250.00%
LLY240920P009000002024-06-11 10:19AM EDT2024-09-2067.450.000.000.00-200.00%
LLY241018P009000002024-06-12 3:56PM EDT2024-10-1866.350.000.000.00-400.00%
LLY241115P009000002024-06-12 3:11PM EDT2024-11-1575.870.000.000.00-2380.00%
LLY250117P009000002024-06-12 10:17AM EDT2025-01-1786.220.000.000.00-211000.00%
LLY250221P009000002024-06-06 9:51AM EDT2025-02-21101.000.000.000.00--00.00%
LLY250321P009000002024-05-23 10:59AM EDT2025-03-21127.400.000.000.00-1120.00%
LLY251219P009000002024-04-02 12:59PM EDT2025-12-19183.35175.15182.650.00--238.52%
LLY260116P009000002024-06-07 3:32PM EDT2026-01-16125.600.000.000.00-600.00%
LLY261218P009000002024-05-28 9:47AM EDT2026-12-18170.300.000.000.00-2180.00%