New Zealand markets open in 8 hours 21 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
760.96+9.32 (+1.24%)
As of 09:39AM EDT. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C006400002024-04-09 1:54PM EDT2024-04-19114.690.000.000.00-33900.00%
LLY240503C006400002024-04-09 9:53AM EDT2024-05-03129.000.000.000.00-220.00%
LLY240517C006400002024-04-12 10:52AM EDT2024-05-17123.420.000.000.00-1750.00%
LLY240621C006400002024-04-03 10:03AM EDT2024-06-21156.400.000.000.00-12190.00%
LLY240719C006400002024-03-22 10:09AM EDT2024-07-19154.000.000.000.00-1420.00%
LLY240920C006400002024-03-04 11:41AM EDT2024-09-20186.00161.90167.300.00-22550.06%
LLY241018C006400002024-03-11 3:36PM EDT2024-10-18141.65156.30158.450.00-1142.53%
LLY250117C006400002024-04-09 10:54AM EDT2025-01-17166.050.000.000.00-25980.00%
LLY250321C006400002024-03-27 9:31AM EDT2025-03-21200.200.000.000.00-110.00%
LLY250620C006400002024-03-12 2:06PM EDT2025-06-20191.99189.00196.950.00--242.38%
LLY251219C006400002024-03-08 10:34AM EDT2025-12-19227.00233.15241.000.00-12348.88%
LLY260116C006400002024-03-28 9:45AM EDT2026-01-16239.000.000.000.00-6370.00%
LLY261218C006400002024-04-08 10:45AM EDT2026-12-18267.440.000.000.00-580.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P006400002024-04-11 11:58AM EDT2024-04-190.150.000.000.00-143325.00%
LLY240426P006400002024-04-12 10:40AM EDT2024-04-260.390.000.000.00-3425.00%
LLY240503P006400002024-04-12 12:43PM EDT2024-05-032.070.000.000.00-112412.50%
LLY240517P006400002024-04-11 10:53AM EDT2024-05-173.200.000.000.00-1119612.50%
LLY240524P006400002024-04-12 10:40AM EDT2024-05-243.730.000.000.00-3812.50%
LLY240621P006400002024-04-12 12:38PM EDT2024-06-216.920.000.000.00-11296.25%
LLY240719P006400002024-04-09 11:34AM EDT2024-07-199.820.000.000.00-5706.25%
LLY240816P006400002024-04-09 3:59PM EDT2024-08-1614.250.000.000.00-2166.25%
LLY240920P006400002024-04-03 10:47AM EDT2024-09-2014.300.000.000.00-36906.25%
LLY241018P006400002024-04-09 10:14AM EDT2024-10-1819.200.000.000.00-5526.25%
LLY250117P006400002024-03-26 3:29PM EDT2025-01-1726.350.000.000.00-33423.13%
LLY250321P006400002024-04-12 2:51PM EDT2025-03-2136.000.000.000.00-363.13%
LLY250620P006400002024-04-12 9:48AM EDT2025-06-2041.800.000.000.00-383.13%
LLY251219P006400002024-04-08 10:34AM EDT2025-12-1950.200.000.000.00-51133.13%
LLY260116P006400002024-04-11 2:13PM EDT2026-01-1654.700.000.000.00-21273.13%
LLY261218P006400002024-04-05 11:24AM EDT2026-12-1871.700.000.000.00-3111.56%