New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:350.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020C003500002023-09-27 1:15PM EDT2023-10-20196.04186.50190.200.00-37396.00%
LLY231117C003500002023-09-11 11:55AM EDT2023-11-17249.97187.50192.000.00-1172.69%
LLY240119C003500002023-09-20 3:14PM EDT2024-01-19229.00192.00195.150.00-142259.46%
LLY240419C003500002023-09-29 11:30AM EDT2024-04-19199.00196.30201.00-39.89-16.70%1352.30%
LLY240621C003500002023-09-14 2:47PM EDT2024-06-21257.43199.80204.500.00-311252.52%
LLY250117C003500002023-09-21 10:31AM EDT2025-01-17229.93212.70217.500.00-121849.04%
LLY251219C003500002023-09-14 3:46PM EDT2025-12-19279.75228.05232.500.00-11645.31%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231006P003500002023-09-12 3:01PM EDT2023-10-060.040.001.270.00--10149.71%
LLY231020P003500002023-09-29 2:23PM EDT2023-10-200.020.020.04-0.03-60.00%1318560.94%
LLY231117P003500002023-09-28 9:49AM EDT2023-11-170.230.050.770.00-28353.13%
LLY231215P003500002023-09-26 3:51PM EDT2023-12-150.770.121.120.00-2249.43%
LLY240119P003500002023-09-28 9:30AM EDT2024-01-190.350.361.200.00-592341.47%
LLY240419P003500002023-09-19 1:04PM EDT2024-04-191.501.353.700.00-104238.53%
LLY240621P003500002023-09-07 10:43AM EDT2024-06-212.532.545.900.00-118937.71%
LLY250117P003500002023-09-29 2:10PM EDT2025-01-179.108.6511.35+1.24+15.78%1038834.02%
LLY251219P003500002023-09-28 2:05PM EDT2025-12-1915.0014.9018.000.00-11630.48%
LLY260116P003500002023-09-14 10:51AM EDT2026-01-1613.0115.4018.250.00--130.12%