New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
745.95-4.82 (-0.64%)
At close: 04:00PM EDT
739.46 -6.49 (-0.87%)
Pre-market: 06:32AM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C006200002024-04-18 2:57PM EDT2024-04-19125.600.000.000.00-1600.00%
LLY240517C006200002024-04-17 12:00PM EDT2024-05-17133.250.000.000.00-800.00%
LLY240621C006200002024-04-10 9:30AM EDT2024-06-21139.490.000.000.00-100.00%
LLY240719C006200002024-04-05 3:53PM EDT2024-07-19178.240.000.000.00-100.00%
LLY240816C006200002024-03-28 11:57AM EDT2024-08-16187.490.000.000.00-500.00%
LLY240920C006200002024-04-17 9:43AM EDT2024-09-20172.050.000.000.00-300.00%
LLY250117C006200002024-04-18 11:59AM EDT2025-01-17176.800.000.000.00-100.00%
LLY250321C006200002024-03-27 3:56PM EDT2025-03-21212.200.000.000.00-100.00%
LLY251219C006200002024-04-15 9:30AM EDT2025-12-19225.000.000.000.00-100.00%
LLY260116C006200002024-03-18 11:28AM EDT2026-01-16237.26222.00228.200.00-12844.39%
LLY261218C006200002024-03-14 12:17PM EDT2026-12-18260.90252.00258.850.00-1243.52%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P006200002024-04-18 9:49AM EDT2024-04-190.020.000.000.00-1050.00%
LLY240426P006200002024-03-28 2:23PM EDT2024-04-260.340.000.000.00-1025.00%
LLY240503P006200002024-04-12 9:30AM EDT2024-05-031.170.000.000.00-10012.50%
LLY240510P006200002024-04-10 9:39AM EDT2024-05-101.850.000.000.00--012.50%
LLY240517P006200002024-04-18 3:13PM EDT2024-05-171.520.000.000.00-3012.50%
LLY240531P006200002024-04-12 11:11AM EDT2024-05-312.790.000.000.00-1012.50%
LLY240621P006200002024-04-17 2:45PM EDT2024-06-214.150.000.000.00-206.25%
LLY240719P006200002024-04-17 3:58PM EDT2024-07-196.510.000.000.00-306.25%
LLY240816P006200002024-04-09 12:33PM EDT2024-08-1611.200.000.000.00-106.25%
LLY240920P006200002024-04-16 10:53AM EDT2024-09-2014.300.000.000.00-106.25%
LLY241018P006200002024-04-15 10:08AM EDT2024-10-1814.510.000.000.00-106.25%
LLY250117P006200002024-04-17 11:12AM EDT2025-01-1724.020.000.000.00-1103.13%
LLY250321P006200002024-03-28 12:42PM EDT2025-03-2125.000.000.000.00-103.13%
LLY250620P006200002024-04-15 2:32PM EDT2025-06-2036.850.000.000.00-2003.13%
LLY251219P006200002024-03-04 3:54PM EDT2025-12-1943.9343.2547.900.00-1728.16%
LLY260116P006200002024-04-12 9:49AM EDT2026-01-1649.700.000.000.00-403.13%
LLY261218P006200002024-04-16 1:26PM EDT2026-12-1865.650.000.000.00-101.56%