New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C007500002024-04-19 3:59PM EDT2024-04-263.803.603.90-7.30-65.77%72353530.11%
LLY240503C007500002024-04-19 3:52PM EDT2024-05-0314.8013.5515.20-8.46-36.37%5431243.88%
LLY240510C007500002024-04-19 1:56PM EDT2024-05-1018.4517.2019.00-7.92-30.03%346341.55%
LLY240517C007500002024-04-19 3:57PM EDT2024-05-1719.7019.6021.30-9.00-31.36%1,8869,28138.94%
LLY240524C007500002024-04-19 1:43PM EDT2024-05-2421.6021.1023.40-9.69-30.97%241237.24%
LLY240531C007500002024-04-18 1:38PM EDT2024-05-3123.3023.2524.60-9.70-29.39%51135.24%
LLY240621C007500002024-04-19 2:57PM EDT2024-06-2130.9230.8531.45-9.08-22.70%2768634.56%
LLY240719C007500002024-04-19 3:22PM EDT2024-07-1939.9738.6039.25-7.82-16.36%3450134.18%
LLY240816C007500002024-04-19 3:39PM EDT2024-08-1648.5248.1048.75-9.48-16.34%473635.65%
LLY240920C007500002024-04-19 3:54PM EDT2024-09-2056.0154.2557.10-16.49-22.74%763135.78%
LLY241018C007500002024-04-19 1:44PM EDT2024-10-1863.8560.4562.45-8.00-11.13%14435.53%
LLY250117C007500002024-04-19 3:05PM EDT2025-01-1781.5079.9583.00-11.22-12.10%1855137.21%
LLY250321C007500002024-04-19 2:49PM EDT2025-03-2191.1090.7593.90-15.75-14.74%162037.47%
LLY250620C007500002024-04-19 10:24AM EDT2025-06-20112.95105.40110.40-13.88-10.94%21838.53%
LLY251219C007500002024-04-15 11:09AM EDT2025-12-19161.28131.55136.400.00-44639.30%
LLY260116C007500002024-04-19 3:36PM EDT2026-01-16136.45132.00139.05-12.55-8.42%311439.13%
LLY261218C007500002024-04-19 10:20AM EDT2026-12-18178.10168.10176.00-6.91-3.73%12039.69%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P007500002024-04-19 3:53PM EDT2024-04-2628.0024.9529.05+12.30+78.34%51863534.74%
LLY240503P007500002024-04-19 3:31PM EDT2024-05-0338.2436.7538.65+11.77+44.47%3410543.44%
LLY240510P007500002024-04-19 12:05PM EDT2024-05-1039.2537.9540.75+10.73+37.62%468838.65%
LLY240517P007500002024-04-19 3:54PM EDT2024-05-1741.6541.1543.30+10.85+35.23%12978336.78%
LLY240524P007500002024-04-19 2:23PM EDT2024-05-2442.4342.8045.40+12.23+40.50%11335.31%
LLY240621P007500002024-04-19 3:00PM EDT2024-06-2150.5549.7050.50+11.46+29.32%2136730.66%
LLY240719P007500002024-04-19 3:53PM EDT2024-07-1955.3454.6555.35+11.74+26.93%716828.91%
LLY240816P007500002024-04-19 2:58PM EDT2024-08-1661.5561.5062.30+10.55+20.69%1411529.52%
LLY240920P007500002024-04-19 12:40PM EDT2024-09-2065.1565.7568.25+8.70+15.41%312129.13%
LLY241018P007500002024-04-12 12:42PM EDT2024-10-1858.7068.0570.650.00-32227.97%
LLY250117P007500002024-04-19 2:36PM EDT2025-01-1782.2581.2083.10+8.85+12.06%220627.81%
LLY250321P007500002024-04-18 2:56PM EDT2025-03-2179.7585.6591.500.00-11628.09%
LLY250620P007500002024-04-16 12:18PM EDT2025-06-2089.3095.6597.800.00-2426.94%
LLY251219P007500002024-04-15 2:18PM EDT2025-12-1997.45108.25112.950.00-115026.62%
LLY260116P007500002024-04-19 3:56PM EDT2026-01-16111.60108.75114.40+14.05+14.40%14026.41%
LLY261218P007500002024-04-19 2:32PM EDT2026-12-18125.28123.00131.00+10.28+8.94%75424.90%