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:760.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C007600002024-04-19 3:58PM EDT2024-04-262.001.762.22-4.90-71.01%22226830.29%
LLY240503C007600002024-04-19 3:45PM EDT2024-05-0311.9010.8513.30-6.85-36.53%20344646.27%
LLY240510C007600002024-04-19 9:32AM EDT2024-05-1013.8013.3515.50-9.89-41.75%24341.25%
LLY240517C007600002024-04-19 3:58PM EDT2024-05-1716.2015.9017.15-7.45-31.50%1601,64637.94%
LLY240524C007600002024-04-19 11:36AM EDT2024-05-2419.8217.7020.60-6.68-25.21%421138.03%
LLY240531C007600002024-04-19 10:16AM EDT2024-05-3124.1518.3521.00-3.85-13.75%21535.14%
LLY240621C007600002024-04-19 3:49PM EDT2024-06-2127.0026.9527.45-7.91-22.66%4820734.27%
LLY240719C007600002024-04-19 2:15PM EDT2024-07-1935.6234.5035.00-7.43-17.26%1735033.85%
LLY240816C007600002024-04-18 9:51AM EDT2024-08-1656.7843.8044.500.00-16035.41%
LLY240920C007600002024-04-19 2:41PM EDT2024-09-2049.7550.1052.65-14.35-22.39%135135.48%
LLY241018C007600002024-04-19 10:37AM EDT2024-10-1859.5556.1558.30-10.82-15.38%14435.40%
LLY250117C007600002024-04-18 3:03PM EDT2025-01-1777.3876.5078.75-10.40-11.85%131737.07%
LLY250321C007600002024-04-15 10:33AM EDT2025-03-21113.5587.0589.500.00-11637.28%
LLY250620C007600002024-04-18 1:37PM EDT2025-06-20115.50100.35107.200.00-52238.73%
LLY251219C007600002024-04-15 11:19AM EDT2025-12-19155.58126.65132.100.00-88539.14%
LLY260116C007600002024-03-21 10:09AM EDT2026-01-16158.05127.45136.000.00-45339.30%
LLY261218C007600002024-04-19 12:13PM EDT2026-12-18171.85163.00171.00-7.90-4.39%23039.37%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P007600002024-04-19 3:46PM EDT2024-04-2635.6433.5038.10+15.59+77.76%9316538.71%
LLY240503P007600002024-04-19 12:59PM EDT2024-05-0343.3940.7045.95+14.00+47.64%96744.23%
LLY240510P007600002024-04-19 1:47PM EDT2024-05-1042.7344.3547.55+7.63+21.74%162838.67%
LLY240517P007600002024-04-19 3:45PM EDT2024-05-1748.0547.8049.05+11.45+31.28%4646235.54%
LLY240524P007600002024-04-17 10:57AM EDT2024-05-2440.5947.3051.70+6.91+20.52%2434.97%
LLY240621P007600002024-04-19 3:14PM EDT2024-06-2155.7255.9056.75+11.17+25.07%712430.50%
LLY240719P007600002024-04-19 3:53PM EDT2024-07-1961.3860.7061.40+11.58+23.25%1220228.71%
LLY240816P007600002024-04-15 12:02PM EDT2024-08-1650.0067.1568.150.00-25129.28%
LLY240920P007600002024-04-19 10:43AM EDT2024-09-2068.5571.0573.30+7.05+11.46%37028.52%
LLY241018P007600002024-04-12 9:46AM EDT2024-10-1860.8074.4077.200.00-22028.16%
LLY250117P007600002024-04-18 12:04PM EDT2025-01-1775.5086.4089.500.00-210227.93%
LLY250321P007600002024-04-09 11:25AM EDT2025-03-2180.4792.0595.450.00-4527.32%
LLY250620P007600002024-04-16 12:19PM EDT2025-06-2094.4098.35103.250.00-13226.73%
LLY251219P007600002024-02-06 11:32AM EDT2025-12-19120.5694.60103.000.00--122.32%
LLY260116P007600002024-04-15 3:39PM EDT2026-01-16106.50113.40118.900.00-21025.98%
LLY261218P007600002024-04-10 12:18PM EDT2026-12-18118.40128.00135.000.00-25524.44%