New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:920.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C009200002024-06-21 3:58PM EDT2024-06-282.071.942.37-1.90-47.86%18815926.72%
LLY240705C009200002024-06-21 3:56PM EDT2024-07-055.004.405.05-0.85-14.53%83224.82%
LLY240712C009200002024-06-21 10:38AM EDT2024-07-127.853.859.90-0.35-4.27%32827.48%
LLY240719C009200002024-06-21 3:54PM EDT2024-07-1911.709.8011.95+0.95+8.84%7787026.23%
LLY240726C009200002024-06-20 1:40PM EDT2024-07-2612.2013.3015.700.00-10827.30%
LLY240802C009200002024-06-18 2:15PM EDT2024-08-0218.4616.4018.950.00-3627.87%
LLY240816C009200002024-06-21 2:53PM EDT2024-08-1628.2528.1030.25+3.25+13.00%161,04732.71%
LLY240920C009200002024-06-21 9:51AM EDT2024-09-2039.1337.1040.00-2.30-5.55%242531.32%
LLY241018C009200002024-06-21 11:05AM EDT2024-10-1847.4046.1048.20-0.40-0.84%310531.51%
LLY241115C009200002024-06-21 1:22PM EDT2024-11-1559.9057.2560.15+0.77+1.30%22433.72%
LLY250117C009200002024-06-21 1:18PM EDT2025-01-1777.0272.1077.35-4.08-5.03%839534.65%
LLY250221C009200002024-06-18 2:09PM EDT2025-02-2182.0579.0087.800.00-1235.70%
LLY250321C009200002024-06-20 10:01AM EDT2025-03-2194.8288.4595.95-10.18-9.70%11536.49%
LLY250620C009200002024-06-21 3:58PM EDT2025-06-20110.40107.60113.40-11.60-9.51%12536.56%
LLY251219C009200002024-06-14 10:20AM EDT2025-12-19140.00138.00146.000.00-11937.45%
LLY260116C009200002024-06-20 2:59PM EDT2026-01-16146.00142.15150.000.00-2752837.44%
LLY261218C009200002024-06-20 1:35PM EDT2026-12-18186.45187.00196.000.00-101438.15%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P009200002024-06-20 12:12PM EDT2024-07-1935.2340.8545.050.00-163922.62%
LLY240816P009200002024-06-20 12:22PM EDT2024-08-1650.1554.3057.850.00-5826.29%
LLY241018P009200002024-06-20 12:14PM EDT2024-10-1862.3066.2568.550.00-122223.57%
LLY241115P009200002024-06-21 1:43PM EDT2024-11-1575.6073.8578.45-1.25-1.63%22225.72%
LLY250117P009200002024-06-20 3:54PM EDT2025-01-1785.8584.6589.000.00-155925.50%
LLY250221P009200002024-06-11 3:07PM EDT2025-02-2198.8586.0594.550.00--225.54%
LLY250321P009200002024-05-23 3:43PM EDT2025-03-21142.6592.3099.900.00-2625.96%
LLY250620P009200002024-06-20 2:47PM EDT2025-06-20107.65103.10109.900.00-71425.33%