Mail

New Zealand markets close in 3 hours 52 minutes

NZX 50
11,785.68
-35.10(-0.30%)
NZD/USD
0.6022
+0.0010(+0.17%)
NZD/EUR
0.5586
+0.0009(+0.15%)
ALL ORDS
7,993.80
+41.50(+0.52%)
ASX 200
7,721.10
+38.70(+0.50%)
OIL
78.91
+0.43(+0.55%)

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

766.68

+31.71

(+4.31%)

At close: 04:00PM EDT

765.78

-0.90

(-0.12%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:1020.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LLY240517C01020000	2024-05-03 10:17AM EDT	2024-05-17	0.03	0.00	0.11	0.00	-	1	82	57.62%
LLY240621C01020000	2024-05-06 11:43AM EDT	2024-06-21	0.51	0.03	1.02	-0.03	-5.56%	1	11	39.91%
LLY240719C01020000	2024-04-25 9:35AM EDT	2024-07-19	0.45	0.30	1.54	0.00	-	1	14	33.65%
LLY240816C01020000	2024-05-02 3:07PM EDT	2024-08-16	2.20	1.65	2.60	0.00	-	1	15	31.51%
LLY240920C01020000	2024-04-30 9:34AM EDT	2024-09-20	6.96	3.15	5.15	0.00	-	1	7	31.39%
LLY241018C01020000	2024-05-06 3:03PM EDT	2024-10-18	5.65	5.35	6.30	+1.40	+32.94%	1	16	30.00%
LLY250117C01020000	2024-05-06 12:29PM EDT	2025-01-17	14.75	16.00	18.30	-5.60	-27.52%	4	133	32.59%
LLY250321C01020000	2024-05-01 1:24PM EDT	2025-03-21	28.05	22.85	26.05	0.00	-	2	6	33.04%
LLY250620C01020000	2024-05-03 3:48PM EDT	2025-06-20	27.54	34.15	37.65	0.00	-	2	22	33.69%
LLY251219C01020000	2024-03-08 12:32PM EDT	2025-12-19	66.00	69.30	76.00	0.00	-	5	9	39.01%
LLY260116C01020000	2024-04-30 10:54AM EDT	2026-01-16	68.40	57.85	63.90	0.00	-	4	1,305	34.88%
LLY261218C01020000	2024-04-30 2:42PM EDT	2026-12-18	82.53	93.00	102.00	-23.50	-22.16%	4	3	36.13%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LLY250117P01020000	2024-04-11 3:00PM EDT	2025-01-17	261.15	250.90	257.45	0.00	-	-	0	21.94%