New Zealand markets close in 37 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
591.60+0.07 (+0.01%)
At close: 04:00PM EST
591.50 -0.10 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231201C003200002023-10-18 9:29AM EST2023-12-01293.850.000.000.00--00.00%
LLY231215C003200002023-11-08 9:45AM EST2023-12-15285.30269.75276.050.00-211145.70%
LLY231222C003200002023-11-27 12:44PM EST2023-12-22277.60270.50275.850.00-23126.59%
LLY231229C003200002023-11-27 3:06PM EST2023-12-29274.80270.45276.100.00-155112.55%
LLY240119C003200002023-11-24 10:23AM EST2024-01-19284.35271.90277.600.00-131297.72%
LLY240419C003200002023-09-28 11:31AM EST2024-04-19236.17244.55252.900.00-120.00%
LLY240621C003200002023-11-15 10:27AM EST2024-06-21286.74279.20284.000.00-11864.36%
LLY240719C003200002023-11-06 1:13PM EST2024-07-19284.46280.25285.600.00--562.53%
LLY250117C003200002023-11-13 2:47PM EST2025-01-17314.64289.05295.450.00-45256.62%
LLY251219C003200002023-08-28 8:31AM EST2025-12-19269.00262.75267.000.00-220.00%
LLY260116C003200002023-11-08 12:21PM EST2026-01-16316.45301.05310.400.00--552.71%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P003200002023-10-31 11:28AM EST2023-12-150.290.000.210.00-1151105.47%
LLY231222P003200002023-11-22 2:04PM EST2023-12-220.130.000.300.00-1492.19%
LLY240119P003200002023-11-13 10:21AM EST2024-01-190.090.030.30-0.07-43.75%267063.28%
LLY240216P003200002023-11-03 2:22PM EST2024-02-160.530.074.450.00-102373.93%
LLY240419P003200002023-10-04 2:34PM EST2024-04-191.720.402.380.00-2250.79%
LLY240621P003200002023-10-05 12:08PM EST2024-06-212.860.482.450.00-68946.77%
LLY240719P003200002023-11-20 2:16PM EST2024-07-191.910.486.000.00-4353.03%
LLY250117P003200002023-10-03 10:50AM EST2025-01-178.004.2511.000.00-418746.54%
LLY251219P003200002023-11-22 10:03AM EST2025-12-1911.409.3513.850.00-18237.04%
LLY260116P003200002023-09-26 8:41AM EST2026-01-1610.6510.1517.250.00-1138.96%