New Zealand markets close in 45 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
746.74-4.03 (-0.54%)
At close: 04:00PM EDT
746.75 +0.01 (+0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C007400002024-04-16 2:11PM EDT2024-04-1912.4511.1013.70-4.60-26.98%4277437.08%
LLY240426C007400002024-04-16 3:33PM EDT2024-04-2620.0519.0520.05-2.75-12.06%354333.54%
LLY240503C007400002024-04-16 3:26PM EDT2024-05-0335.0530.4032.45-5.95-14.51%61345.26%
LLY240510C007400002024-04-12 11:55AM EDT2024-05-1044.6033.2535.050.00-3541.53%
LLY240517C007400002024-04-16 2:11PM EDT2024-05-1737.8236.0536.70-1.80-4.54%191,00838.46%
LLY240524C007400002024-04-12 12:32PM EDT2024-05-2446.4037.3539.900.00-1138.09%
LLY240621C007400002024-04-16 11:13AM EDT2024-06-2147.0747.5048.15-8.53-15.34%265335.47%
LLY240719C007400002024-04-16 12:41PM EDT2024-07-1954.1055.5056.65-6.60-10.87%515735.40%
LLY240816C007400002024-04-08 3:10PM EDT2024-08-1686.9664.6566.750.00-11137.00%
LLY240920C007400002024-04-16 2:50PM EDT2024-09-2075.0072.2074.20-2.83-3.64%210636.47%
LLY241018C007400002024-04-05 3:48PM EDT2024-10-18104.8778.2580.750.00-4936.72%
LLY250117C007400002024-04-12 3:26PM EDT2025-01-17102.9097.75100.800.00-316937.93%
LLY250321C007400002024-04-16 10:17AM EDT2025-03-21112.85109.25113.25-7.85-6.50%1738.65%
LLY250620C007400002024-04-16 10:10AM EDT2025-06-20129.40122.30129.20-8.40-6.10%21839.37%
LLY251219C007400002024-04-04 3:43PM EDT2025-12-19168.50149.70156.650.00-24140.35%
LLY260116C007400002024-04-10 9:33AM EDT2026-01-16161.15153.35160.300.00-16940.42%
LLY261218C007400002024-04-05 12:35PM EDT2026-12-18214.90187.00194.850.00-12140.18%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P007400002024-04-16 3:57PM EDT2024-04-195.155.305.850.00-56790232.78%
LLY240426P007400002024-04-16 3:58PM EDT2024-04-2611.3511.3512.15+0.59+5.48%9136531.14%
LLY240503P007400002024-04-16 3:51PM EDT2024-05-0321.5621.9523.60+0.81+3.90%168241.95%
LLY240510P007400002024-04-12 1:42PM EDT2024-05-1024.4324.5026.050.00-2838.54%
LLY240517P007400002024-04-16 3:59PM EDT2024-05-1727.2027.0527.60+1.25+4.82%5757035.72%
LLY240524P007400002024-04-11 11:09AM EDT2024-05-2426.7427.8029.850.00--1334.63%
LLY240531P007400002024-04-12 10:50AM EDT2024-05-3127.8029.1532.950.00-1234.81%
LLY240621P007400002024-04-16 3:15PM EDT2024-06-2133.7035.4035.95+5.05+17.63%3013231.13%
LLY240719P007400002024-04-16 1:12PM EDT2024-07-1941.8040.5041.20+4.25+11.32%1011529.60%
LLY240816P007400002024-04-16 3:33PM EDT2024-08-1646.7047.5548.40+0.67+1.46%155630.20%
LLY240920P007400002024-04-16 3:46PM EDT2024-09-2051.6051.5053.55+9.60+22.86%69819429.29%
LLY241018P007400002024-04-16 2:04PM EDT2024-10-1856.2054.7057.35+5.70+11.29%31028.79%
LLY250117P007400002024-04-16 10:31AM EDT2025-01-1767.8067.4569.35+5.15+8.22%137428.26%
LLY250321P007400002024-04-12 9:44AM EDT2025-03-2171.1071.4076.850.00-2128.15%
LLY250620P007400002024-04-16 12:18PM EDT2025-06-2084.6079.8085.85+11.92+16.40%1127.83%
LLY251219P007400002024-02-06 11:28AM EDT2025-12-19106.8986.1593.550.00--225.36%
LLY260116P007400002024-04-15 10:58AM EDT2026-01-1698.8896.65102.00+6.63+7.19%1626.99%
LLY261218P007400002024-02-22 12:30PM EDT2026-12-18103.90103.00112.800.00-5124.13%