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
740.50 -5.45 (-0.73%)
Pre-market: 04:38AM EDT
In the money
Show:ListStraddle
Strike:670.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C006700002024-04-18 3:27PM EDT2024-04-1974.580.000.000.00-2000.00%
LLY240517C006700002024-04-17 1:18PM EDT2024-05-1788.500.000.000.00-700.00%
LLY240621C006700002024-04-17 2:49PM EDT2024-06-21100.000.000.000.00-200.00%
LLY240719C006700002024-04-16 1:19PM EDT2024-07-1998.700.000.000.00-100.00%
LLY240920C006700002024-04-03 9:31AM EDT2024-09-20133.820.000.000.00-100.00%
LLY241018C006700002024-04-03 11:14AM EDT2024-10-18148.550.000.000.00-100.00%
LLY250117C006700002024-04-11 3:02PM EDT2025-01-17151.150.000.000.00-300.00%
LLY250321C006700002024-04-11 3:07PM EDT2025-03-21162.050.000.000.00--00.00%
LLY250620C006700002024-03-12 3:57PM EDT2025-06-20174.40171.30177.500.00--144.99%
LLY251219C006700002024-02-09 3:37PM EDT2025-12-19178.74201.20207.900.00-12546.51%
LLY260116C006700002024-03-21 3:19PM EDT2026-01-16211.000.000.000.00-100.00%
LLY261218C006700002024-02-29 12:27PM EDT2026-12-18227.00241.00251.000.00-4546.85%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P006700002024-04-18 12:25PM EDT2024-04-190.080.000.000.00-1050.00%
LLY240426P006700002024-04-18 2:34PM EDT2024-04-260.420.000.000.00-5012.50%
LLY240503P006700002024-04-18 2:38PM EDT2024-05-033.270.000.000.00-6012.50%
LLY240510P006700002024-04-18 3:36PM EDT2024-05-104.340.000.000.00-4406.25%
LLY240517P006700002024-04-18 3:00PM EDT2024-05-175.500.000.000.00-1106.25%
LLY240524P006700002024-04-08 1:27PM EDT2024-05-245.800.000.000.00--06.25%
LLY240621P006700002024-04-18 2:48PM EDT2024-06-2111.420.000.000.00-306.25%
LLY240719P006700002024-04-18 2:21PM EDT2024-07-1915.400.000.000.00-103.13%
LLY240816P006700002024-04-17 2:23PM EDT2024-08-1620.810.000.000.00-103.13%
LLY240920P006700002024-04-17 9:41AM EDT2024-09-2021.450.000.000.00-103.13%
LLY241018P006700002024-04-18 2:26PM EDT2024-10-1828.400.000.000.00-903.13%
LLY250117P006700002024-04-17 12:40PM EDT2025-01-1740.950.000.000.00-203.13%
LLY250321P006700002024-04-11 10:18AM EDT2025-03-2145.250.000.000.00-103.13%
LLY250620P006700002024-04-12 12:07PM EDT2025-06-2051.490.000.000.00-1101.56%
LLY251219P006700002024-03-01 2:06PM EDT2025-12-1959.5759.0565.000.00-11627.11%
LLY260116P006700002024-04-15 11:02AM EDT2026-01-1664.550.000.000.00-201.56%
LLY261218P006700002024-04-16 11:43AM EDT2026-12-1883.000.000.000.00-3001.56%