New Zealand markets open in 7 hours 53 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
598.05+9.78 (+1.66%)
At close: 04:00PM EST
599.20 +1.15 (+0.19%)
Pre-market: 08:07AM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215C002900002023-11-10 11:14AM EST2023-12-15303.10306.00311.350.00-19278.81%
LLY240119C002900002023-11-13 1:16PM EST2024-01-19323.850.000.000.00-141220.00%
LLY240419C002900002023-10-13 1:23PM EST2024-04-19326.87310.45317.100.00--380.38%
LLY240621C002900002023-07-11 12:51PM EST2024-06-21165.60240.50244.500.00-390.00%
LLY240719C002900002023-11-08 3:52PM EST2024-07-19348.00313.70319.150.00--167.65%
LLY250117C002900002023-08-25 12:13PM EST2025-01-17283.93277.00281.000.00-2170.00%
LLY260116C002900002023-11-21 1:30PM EST2026-01-16332.000.000.000.00-11120.00%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P002900002023-11-22 10:06AM EST2023-12-150.120.000.000.00-21050.00%
LLY240119P002900002023-12-04 12:35PM EST2024-01-190.060.000.000.00-151950.00%
LLY240216P002900002023-11-22 10:31AM EST2024-02-160.250.000.000.00-21025.00%
LLY240419P002900002023-12-07 10:03AM EST2024-04-190.310.000.000.00-257625.00%
LLY240621P002900002023-12-08 9:37AM EST2024-06-210.750.000.000.00-16525.00%
LLY240719P002900002023-12-07 3:57PM EST2024-07-191.480.000.000.00-4811912.50%
LLY250117P002900002023-12-08 12:51PM EST2025-01-173.040.000.000.00-312212.50%
LLY251219P002900002023-11-21 11:32AM EST2025-12-197.950.000.000.00-505112.50%
LLY260116P002900002023-12-04 10:10AM EST2026-01-169.200.000.000.00-17512.50%