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
737.51 -8.44 (-1.13%)
Pre-market: 05:42AM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C006500002024-04-18 2:39PM EDT2024-04-1994.680.000.000.00-600.00%
LLY240510C006500002024-04-12 9:31AM EDT2024-05-10112.770.000.000.00-100.00%
LLY240517C006500002024-04-17 2:31PM EDT2024-05-17106.370.000.000.00-500.00%
LLY240621C006500002024-04-18 10:02AM EDT2024-06-21113.100.000.000.00-200.00%
LLY240719C006500002024-04-18 1:37PM EDT2024-07-19114.800.000.000.00-100.00%
LLY240920C006500002024-04-12 1:43PM EDT2024-09-20136.100.000.000.00-200.00%
LLY241018C006500002024-04-17 3:49PM EDT2024-10-18138.840.000.000.00-100.00%
LLY250117C006500002024-04-18 12:15PM EDT2025-01-17155.050.000.000.00-200.00%
LLY251219C006500002024-02-29 3:41PM EDT2025-12-19202.97221.65229.000.00-16550.07%
LLY260116C006500002024-04-16 3:11PM EDT2026-01-16207.720.000.000.00-100.00%
LLY261218C006500002024-04-10 12:15PM EDT2026-12-18246.000.000.000.00-100.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P006500002024-04-18 2:40PM EDT2024-04-190.030.000.000.00-3050.00%
LLY240426P006500002024-04-17 3:03PM EDT2024-04-260.230.000.000.00-6025.00%
LLY240503P006500002024-04-18 2:26PM EDT2024-05-031.570.000.000.00-1012.50%
LLY240510P006500002024-04-16 12:20PM EDT2024-05-103.500.000.000.00-2012.50%
LLY240517P006500002024-04-18 2:58PM EDT2024-05-173.480.000.000.00-6012.50%
LLY240524P006500002024-04-12 3:06PM EDT2024-05-245.120.000.000.00-106.25%
LLY240621P006500002024-04-18 3:10PM EDT2024-06-218.000.000.000.00-106.25%
LLY240719P006500002024-04-18 3:01PM EDT2024-07-1911.900.000.000.00-1206.25%
LLY240816P006500002024-04-11 3:11PM EDT2024-08-1614.850.000.000.00-106.25%
LLY240920P006500002024-04-18 2:26PM EDT2024-09-2020.400.000.000.00-103.13%
LLY241018P006500002024-04-18 3:51PM EDT2024-10-1823.100.000.000.00-103.13%
LLY250117P006500002024-04-17 11:33AM EDT2025-01-1732.700.000.000.00-203.13%
LLY250321P006500002024-04-01 12:09PM EDT2025-03-2137.900.000.000.00-203.13%
LLY250620P006500002024-04-12 1:48PM EDT2025-06-2047.460.000.000.00-7403.13%
LLY251219P006500002024-03-07 10:37AM EDT2025-12-1956.0051.0057.250.00-11527.38%
LLY260116P006500002024-04-15 11:25AM EDT2026-01-1657.850.000.000.00-501.56%
LLY261218P006500002024-04-18 11:51AM EDT2026-12-1873.700.000.000.00-1901.56%