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:940.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C009400002024-06-21 3:56PM EDT2024-06-280.670.701.10-0.86-56.21%4115029.65%
LLY240705C009400002024-06-21 3:18PM EDT2024-07-052.261.892.43-0.69-23.39%31325.63%
LLY240712C009400002024-06-21 3:56PM EDT2024-07-124.703.854.80-0.69-12.80%166025.90%
LLY240719C009400002024-06-21 3:54PM EDT2024-07-196.926.457.35-0.63-8.34%9826126.28%
LLY240726C009400002024-06-21 10:49AM EDT2024-07-269.878.5510.20-1.55-13.57%3626.96%
LLY240802C009400002024-06-20 1:18PM EDT2024-08-0212.6110.7013.050.00-1427.56%
LLY240816C009400002024-06-21 3:21PM EDT2024-08-1621.9021.4023.25-5.20-19.19%221732.28%
LLY240920C009400002024-06-20 12:01PM EDT2024-09-2033.8031.3033.15-3.15-8.53%16431.34%
LLY241018C009400002024-06-21 11:05AM EDT2024-10-1839.7337.0039.75-0.50-1.24%19730.82%
LLY241115C009400002024-06-21 1:22PM EDT2024-11-1551.9050.0551.85+1.64+3.26%210633.27%
LLY250117C009400002024-06-20 3:40PM EDT2025-01-1767.0066.5568.950.00-2417934.30%
LLY250221C009400002024-06-03 1:40PM EDT2025-02-2153.8570.0078.000.00-1134.90%
LLY250321C009400002024-06-14 3:10PM EDT2025-03-2180.8879.6087.000.00-21536.01%
LLY250620C009400002024-06-21 3:40PM EDT2025-06-20101.5799.10104.90+0.87+0.86%965236.27%
LLY251219C009400002024-06-17 2:49PM EDT2025-12-19134.55130.00138.000.00-18737.30%
LLY260116C009400002024-06-18 12:38PM EDT2026-01-16138.00133.50141.000.00-11937.06%
LLY261218C009400002024-06-20 2:01PM EDT2026-12-18176.90178.00187.000.00-33437.78%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY241018P009400002024-06-18 3:58PM EDT2024-10-1876.8577.9083.400.00-11024.33%
LLY250117P009400002024-06-20 12:34PM EDT2025-01-1795.9596.3099.750.00-151624.71%
LLY251219P009400002024-06-21 11:34AM EDT2025-12-19134.13130.35137.00-1.40-1.03%51424.07%
LLY260116P009400002024-01-12 3:08PM EDT2026-01-16299.00214.00221.200.00--242.58%
LLY261218P009400002024-06-07 2:13PM EDT2026-12-18168.50153.00162.000.00-132923.15%