New Zealand markets open in 8 hours 10 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
765.48+13.84 (+1.84%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:630.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C006300002024-04-10 11:59AM EDT2024-04-19133.10123.00131.000.00-11910.00%
LLY240517C006300002024-04-12 12:38PM EDT2024-05-17130.25129.80137.750.00-67841.72%
LLY240621C006300002024-04-05 11:36AM EDT2024-06-21156.85135.50142.500.00-124438.78%
LLY240719C006300002024-04-10 9:44AM EDT2024-07-19145.00140.65145.900.00-215837.00%
LLY240816C006300002024-04-02 11:14AM EDT2024-08-16152.80144.90152.600.00--1039.02%
LLY240920C006300002024-04-02 9:56AM EDT2024-09-20162.07151.75158.200.00-128438.73%
LLY241018C006300002024-02-27 10:39AM EDT2024-10-18165.33177.65183.250.00--151.35%
LLY250117C006300002024-04-09 2:08PM EDT2025-01-17172.59172.30179.650.00-1125440.36%
LLY250321C006300002024-04-05 11:04AM EDT2025-03-21201.50182.25189.300.00-1140.64%
LLY251219C006300002024-03-04 2:26PM EDT2025-12-19249.98234.10242.000.00-162046.68%
LLY260116C006300002024-04-01 11:45AM EDT2026-01-16224.18217.90230.000.00-14542.04%
LLY261218C006300002024-02-28 10:41AM EDT2026-12-18252.00264.00273.000.00-1244.52%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P006300002024-04-12 3:37PM EDT2024-04-190.080.050.750.00-2533778.81%
LLY240426P006300002024-04-08 9:51AM EDT2024-04-260.400.001.340.00-11555.05%
LLY240503P006300002024-04-12 12:43PM EDT2024-05-031.600.000.000.00-119312.50%
LLY240510P006300002024-04-04 1:40PM EDT2024-05-101.421.162.640.00-1148.66%
LLY240517P006300002024-04-12 2:27PM EDT2024-05-172.731.942.700.00-151243.41%
LLY240524P006300002024-04-09 12:17PM EDT2024-05-243.042.284.050.00--143.48%
LLY240621P006300002024-04-12 3:48PM EDT2024-06-216.065.205.900.00-159236.89%
LLY240719P006300002024-04-10 3:57PM EDT2024-07-197.907.408.850.00-3813735.09%
LLY240816P006300002024-04-10 10:46AM EDT2024-08-1612.0010.7013.500.00-2735.67%
LLY240920P006300002024-04-03 10:45AM EDT2024-09-2012.6514.3017.050.00-15434.42%
LLY241018P006300002024-03-27 10:20AM EDT2024-10-1815.9516.1019.700.00-41233.65%
LLY250117P006300002024-03-26 3:29PM EDT2025-01-1724.2022.8030.800.00-430633.65%
LLY250620P006300002024-03-26 12:55PM EDT2025-06-2036.6737.1542.300.00-2231.66%
LLY251219P006300002024-02-05 11:07AM EDT2025-12-1959.6846.3052.800.00-4029.99%
LLY260116P006300002024-04-11 2:14PM EDT2026-01-1651.6550.1555.350.00-21930.13%
LLY261218P006300002024-03-21 3:12PM EDT2026-12-1864.5663.0070.000.00-202028.08%