New Zealand markets open in 2 hours 59 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
584.04-7.00 (-1.18%)
At close: 04:00PM EST
586.00 +1.96 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215C002800002023-11-10 3:59PM EST2023-12-15318.40302.60307.900.00-46193.85%
LLY240119C002800002023-11-13 1:18PM EST2024-01-19333.17304.30309.150.00-9894115.67%
LLY240216C002800002023-11-22 10:04AM EST2024-02-16316.30306.00309.850.00-2398.86%
LLY240419C002800002023-11-20 3:54PM EST2024-04-19324.10306.45311.900.00-19777.59%
LLY240621C002800002023-10-06 10:48AM EST2024-06-21286.49292.25300.300.00-160.00%
LLY250117C002800002023-08-08 9:13AM EST2025-01-17269.36304.50308.000.00-101542.58%
LLY251219C002800002023-09-20 9:45AM EST2025-12-19317.00326.50336.000.00-8753.93%
LLY260116C002800002023-10-09 12:32PM EST2026-01-16320.05362.00371.450.00-5576.05%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P002800002023-10-31 10:54AM EST2023-12-150.050.000.300.00-45148.24%
LLY240119P002800002023-11-22 11:32AM EST2024-01-190.040.000.100.00-258369.34%
LLY240216P002800002023-11-08 3:58PM EST2024-02-160.250.003.950.00-183986.98%
LLY240419P002800002023-11-09 1:12PM EST2024-04-190.320.011.33-0.24-42.86%23154.35%
LLY240621P002800002023-11-29 1:57PM EST2024-06-210.720.111.430.00-5017450.53%
LLY250117P002800002023-11-29 12:37PM EST2025-01-173.741.456.150.00-207446.99%
LLY251219P002800002023-11-01 2:27PM EST2025-12-198.403.0011.900.00-12441.31%
LLY260116P002800002023-12-01 2:29PM EST2026-01-167.603.5012.00-0.40-5.00%13340.65%