New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
537.13-7.32 (-1.34%)
At close: 04:03PM EDT
535.00 -2.13 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020C003400002023-09-11 1:48PM EDT2023-10-20257.78196.20200.450.00-151101.27%
LLY231117C003400002023-09-29 3:52PM EDT2023-11-17200.36197.50202.00-11.24-5.31%2476.81%
LLY240119C003400002023-09-11 1:40PM EDT2024-01-19262.57200.55204.800.00-226160.27%
LLY240419C003400002023-09-18 12:34PM EDT2024-04-19244.16205.65210.000.00--853.73%
LLY240621C003400002023-09-08 3:22PM EDT2024-06-21258.85209.25213.500.00-120051.45%
LLY250117C003400002023-09-22 3:13PM EDT2025-01-17237.90221.50225.500.00-14349.81%
LLY251219C003400002023-08-28 9:50AM EDT2025-12-19254.88247.55252.000.00-1450.98%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020P003400002023-09-29 2:27PM EDT2023-10-200.030.000.04-0.01-25.00%114562.50%
LLY231117P003400002023-09-25 2:47PM EDT2023-11-170.180.051.730.00-27163.16%
LLY240119P003400002023-09-19 9:30AM EDT2024-01-190.330.301.890.00-190147.64%
LLY240419P003400002023-09-15 3:59PM EDT2024-04-191.000.983.450.00-2340.04%
LLY240621P003400002023-08-23 2:31PM EDT2024-06-213.111.655.000.00-25738.14%
LLY250117P003400002023-09-12 1:54PM EDT2025-01-175.787.658.100.00-216732.36%
LLY251219P003400002023-09-12 2:51PM EDT2025-12-1911.7213.5516.250.00-1630.83%