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:980.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C009800002024-06-21 3:54PM EDT2024-06-280.190.060.18-0.11-36.67%1730033.11%
LLY240705C009800002024-06-17 10:10AM EDT2024-07-051.100.001.850.00-14935.03%
LLY240712C009800002024-06-20 3:08PM EDT2024-07-121.530.145.700.00-5438.52%
LLY240719C009800002024-06-21 3:51PM EDT2024-07-192.662.242.77-0.49-15.56%25242127.27%
LLY240726C009800002024-06-20 1:28PM EDT2024-07-264.302.934.55+0.30+7.50%2327.89%
LLY240816C009800002024-06-21 3:01PM EDT2024-08-1612.5712.2513.10-0.70-5.28%85231.67%
LLY240920C009800002024-06-21 1:57PM EDT2024-09-2020.8019.4521.05-0.95-4.37%19230.54%
LLY241018C009800002024-06-21 3:44PM EDT2024-10-1826.6524.8528.35-4.55-14.58%720630.91%
LLY241115C009800002024-06-21 1:22PM EDT2024-11-1538.5036.6538.60-1.51-3.77%21332.86%
LLY250117C009800002024-06-21 3:23PM EDT2025-01-1753.0051.0055.00+1.60+3.11%129933.97%
LLY250221C009800002024-06-07 12:49PM EDT2025-02-2148.1556.0062.650.00-91434.18%
LLY250321C009800002024-06-12 12:40PM EDT2025-03-2160.5564.1072.000.00-12335.51%
LLY250620C009800002024-06-17 12:24PM EDT2025-06-2088.0083.2090.000.00-11035.92%
LLY251219C009800002024-06-11 10:56AM EDT2025-12-19107.00113.00122.000.00-13036.76%
LLY260116C009800002024-06-14 3:50PM EDT2026-01-16117.20117.75124.900.00-106036.50%
LLY261218C009800002024-06-17 3:02PM EDT2026-12-18168.56162.00171.000.00-724337.29%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P009800002024-06-13 3:22PM EDT2025-01-17126.40122.25125.650.00-1423.79%
LLY250620P009800002024-05-02 1:43PM EDT2025-06-20228.50177.00186.000.00--135.91%
LLY260116P009800002024-02-05 3:34PM EDT2026-01-16280.00223.10231.250.00--338.85%