New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
751.64-7.95 (-1.05%)
At close: 04:00PM EDT
754.20 +2.56 (+0.34%)
Pre-market: 07:20AM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C006800002024-04-12 2:46PM EDT2024-04-1972.920.000.000.00-44020.00%
LLY240510C006800002024-04-08 11:36AM EDT2024-05-10105.730.000.000.00--380.00%
LLY240517C006800002024-04-12 1:00PM EDT2024-05-1785.170.000.000.00-103120.00%
LLY240621C006800002024-04-12 3:42PM EDT2024-06-2191.700.000.000.00-22120.00%
LLY240719C006800002024-04-12 3:00PM EDT2024-07-1998.830.000.000.00-11040.00%
LLY240816C006800002024-03-28 9:57AM EDT2024-08-16140.000.000.000.00-220.00%
LLY240920C006800002024-04-12 3:11PM EDT2024-09-20114.060.000.000.00-1610.00%
LLY241018C006800002024-04-12 3:06PM EDT2024-10-18119.800.000.000.00-160.00%
LLY250117C006800002024-04-09 2:46PM EDT2025-01-17139.480.000.000.00-11440.00%
LLY250321C006800002024-03-11 9:41AM EDT2025-03-21144.01142.00158.000.00-4443.36%
LLY251219C006800002024-03-05 10:31AM EDT2025-12-19214.76199.10205.650.00-28845.89%
LLY260116C006800002024-04-01 9:49AM EDT2026-01-16198.200.000.000.00-1460.00%
LLY261218C006800002024-03-13 9:39AM EDT2026-12-18220.00223.00233.000.00-3342.60%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P006800002024-04-12 3:28PM EDT2024-04-190.360.000.000.00-3670112.50%
LLY240426P006800002024-04-12 3:29PM EDT2024-04-261.180.000.000.00-884112.50%
LLY240503P006800002024-04-12 3:00PM EDT2024-05-035.750.000.000.00-531116.25%
LLY240510P006800002024-04-12 3:54PM EDT2024-05-107.000.000.000.00-146.25%
LLY240517P006800002024-04-12 11:10AM EDT2024-05-177.900.000.000.00-285506.25%
LLY240524P006800002024-04-12 1:30PM EDT2024-05-2410.000.000.000.00-126.25%
LLY240621P006800002024-04-12 3:59PM EDT2024-06-2114.500.000.000.00-33996.25%
LLY240719P006800002024-04-12 3:32PM EDT2024-07-1918.500.000.000.00-59073.13%
LLY240816P006800002024-04-04 3:39PM EDT2024-08-1620.650.000.000.00-8283.13%
LLY240920P006800002024-04-09 3:22PM EDT2024-09-2028.850.000.000.00-1733.13%
LLY241018P006800002024-04-12 2:59PM EDT2024-10-1832.100.000.000.00-3443.13%
LLY250117P006800002024-04-12 10:43AM EDT2025-01-1741.850.000.000.00-1593.13%
LLY250321P006800002024-04-04 10:33AM EDT2025-03-2142.800.000.000.00-1191.56%
LLY250620P006800002024-04-12 9:48AM EDT2025-06-2054.800.000.000.00-331.56%
LLY251219P006800002024-03-04 1:11PM EDT2025-12-1959.7062.5566.100.00-61226.57%
LLY260116P006800002024-04-11 2:13PM EDT2026-01-1668.450.000.000.00-1561.56%
LLY261218P006800002024-04-01 3:28PM EDT2026-12-1884.800.000.000.00-3231.56%