New Zealand markets open in 6 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
588.01-1.24 (-0.21%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215C003000002023-11-30 10:46AM EST2023-12-15292.00285.65288.350.00-119179.98%
LLY240119C003000002023-11-30 10:37AM EST2024-01-19294.00286.00291.250.00-340287.89%
LLY240216C003000002023-11-03 9:55AM EST2024-02-16276.45285.55290.250.00-2184.33%
LLY240621C003000002023-12-04 11:23AM EST2024-06-21290.00290.65297.850.00-11462.90%
LLY240719C003000002023-11-30 10:42AM EST2024-07-19304.75294.80300.350.00--165.56%
LLY250117C003000002023-12-06 11:51AM EST2025-01-17307.00301.75308.100.00-124657.63%
LLY251219C003000002023-10-12 11:42AM EST2025-12-19338.52324.00331.450.00-1958.51%
LLY260116C003000002023-12-05 2:14PM EST2026-01-16320.64312.05319.350.00-13352.12%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P003000002023-11-14 9:46AM EST2023-12-150.020.000.300.00-426163.87%
LLY240119P003000002023-12-05 2:39PM EST2024-01-190.040.000.030.00-161,46960.16%
LLY240216P003000002023-12-04 12:39PM EST2024-02-160.200.000.500.00-22161.33%
LLY240419P003000002023-11-14 2:49PM EST2024-04-190.480.120.780.00-116051.93%
LLY240621P003000002023-11-28 1:42PM EST2024-06-211.640.221.690.00-126348.41%
LLY240719P003000002023-12-07 3:18PM EST2024-07-191.430.322.21+0.04+2.88%37647.51%
LLY250117P003000002023-12-07 3:38PM EST2025-01-174.163.604.90-0.24-5.45%2921741.48%
LLY251219P003000002023-12-05 12:11PM EST2025-12-199.108.559.20+0.12+1.34%53935.79%
LLY260116P003000002023-12-07 1:09PM EST2026-01-169.008.9010.55-0.58-6.05%14736.46%