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:960.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C009600002024-06-21 12:47PM EDT2024-06-280.520.250.34-0.13-20.00%129030.08%
LLY240705C009600002024-06-21 9:52AM EDT2024-07-051.320.761.61+0.01+0.76%13128.64%
LLY240712C009600002024-06-21 3:12PM EDT2024-07-122.522.042.84-1.79-41.53%40526.95%
LLY240719C009600002024-06-21 2:54PM EDT2024-07-194.254.005.05-0.35-7.61%1617627.66%
LLY240726C009600002024-06-13 11:03AM EDT2024-07-266.152.3410.500.00-3232.21%
LLY240816C009600002024-06-21 10:49AM EDT2024-08-1617.4016.3517.80-0.21-1.19%122532.13%
LLY240920C009600002024-06-21 3:41PM EDT2024-09-2025.2525.2027.95-6.80-21.22%638531.78%
LLY241018C009600002024-06-20 3:06PM EDT2024-10-1831.4330.6534.250.00-176431.19%
LLY241115C009600002024-06-21 1:32PM EDT2024-11-1544.8042.9544.70+0.60+1.36%27932.99%
LLY250117C009600002024-06-21 1:51PM EDT2025-01-1760.6456.1062.05+1.79+3.04%627834.27%
LLY250221C009600002024-06-10 1:21PM EDT2025-02-2157.4563.0070.800.00-25934.80%
LLY250321C009600002024-06-18 3:25PM EDT2025-03-2175.7571.0580.000.00-3536.01%
LLY250620C009600002024-06-21 1:47PM EDT2025-06-2095.0091.1096.70-5.30-5.28%10823235.94%
LLY251219C009600002024-06-18 10:20AM EDT2025-12-19127.50121.25129.900.00-11137.04%
LLY260116C009600002024-06-20 10:06AM EDT2026-01-16131.38127.00133.50-6.97-5.04%11236.94%
LLY261218C009600002024-06-17 9:57AM EDT2026-12-18170.70170.00179.000.00-12137.56%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240705P009600002024-06-03 11:33AM EDT2024-07-05127.0071.1578.950.00-2032.99%
LLY240719P009600002024-06-18 10:11AM EDT2024-07-1972.5274.9078.100.00-1421.29%
LLY240726P009600002024-06-07 9:47AM EDT2024-07-26114.0073.0081.750.00-1125.64%
LLY240920P009600002024-06-17 3:32PM EDT2024-09-2089.8087.9093.350.00-1124.83%
LLY241018P009600002024-06-17 3:36PM EDT2024-10-1893.3091.3097.250.00-2023.99%
LLY250117P009600002024-06-13 3:22PM EDT2025-01-17113.07108.95112.300.00-11024.27%
LLY251219P009600002024-06-07 11:11AM EDT2025-12-19163.10141.20150.000.00-505024.06%