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
740.02 -5.93 (-0.79%)
Pre-market: 04:07AM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C007100002024-04-18 12:03PM EDT2024-04-1941.400.000.000.00-300.00%
LLY240426C007100002024-04-17 10:10AM EDT2024-04-2662.150.000.000.00-200.00%
LLY240503C007100002024-04-18 3:41PM EDT2024-05-0347.500.000.000.00-100.00%
LLY240517C007100002024-04-17 3:43PM EDT2024-05-1756.720.000.000.00-200.00%
LLY240621C007100002024-04-18 2:23PM EDT2024-06-2163.390.000.000.00-400.00%
LLY240719C007100002024-04-16 10:28AM EDT2024-07-1974.200.000.000.00-100.00%
LLY240816C007100002024-04-15 10:23AM EDT2024-08-1693.750.000.000.00-100.00%
LLY240920C007100002024-04-18 12:01PM EDT2024-09-2091.000.000.000.00-400.00%
LLY241018C007100002024-03-11 9:38AM EDT2024-10-18101.0099.150.000.00-220.00%
LLY250117C007100002024-04-18 9:48AM EDT2025-01-17116.750.000.000.00-100.00%
LLY250321C007100002024-04-11 3:06PM EDT2025-03-21137.450.000.000.00-2200.00%
LLY251219C007100002024-04-09 11:20AM EDT2025-12-19177.550.000.000.00-100.00%
LLY260116C007100002024-04-09 1:08PM EDT2026-01-16176.750.000.000.00-100.00%
LLY261218C007100002024-03-18 11:38AM EDT2026-12-18217.99204.00210.350.00-1041.19%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P007100002024-04-18 3:53PM EDT2024-04-190.180.000.000.00-84025.00%
LLY240426P007100002024-04-18 3:34PM EDT2024-04-262.000.000.000.00-3606.25%
LLY240503P007100002024-04-18 3:37PM EDT2024-05-0310.340.000.000.00-1506.25%
LLY240510P007100002024-04-18 11:10AM EDT2024-05-1011.220.000.000.00-1003.13%
LLY240517P007100002024-04-18 3:52PM EDT2024-05-1713.930.000.000.00-3003.13%
LLY240524P007100002024-04-16 10:52AM EDT2024-05-2417.180.000.000.00-103.13%
LLY240621P007100002024-04-18 1:43PM EDT2024-06-2122.050.000.000.00-703.13%
LLY240719P007100002024-04-18 2:42PM EDT2024-07-1927.550.000.000.00-1401.56%
LLY240816P007100002024-04-17 2:47PM EDT2024-08-1632.100.000.000.00-501.56%
LLY240920P007100002024-04-16 11:04AM EDT2024-09-2040.250.000.000.00-101.56%
LLY241018P007100002024-04-11 3:00PM EDT2024-10-1838.500.000.000.00-301.56%
LLY250117P007100002024-04-18 12:04PM EDT2025-01-1752.900.000.000.00-101.56%
LLY250321P007100002024-04-17 9:47AM EDT2025-03-2154.200.000.000.00-200.78%
LLY250620P007100002024-04-12 9:50AM EDT2025-06-2066.150.000.000.00-700.78%
LLY251219P007100002024-02-06 11:31AM EDT2025-12-1994.4074.7581.500.00-25326.37%
LLY260116P007100002024-04-15 11:05AM EDT2026-01-1679.400.000.000.00-1000.78%
LLY261218P007100002024-02-20 1:23PM EDT2026-12-1898.0090.0099.000.00-201524.66%