New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
757.64-7.36 (-0.96%)
At close: 04:00PM EST
754.01 -3.63 (-0.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C003600002024-01-04 10:04AM EST2024-03-15267.11306.15313.000.00--10.00%
LLY240419C003600002023-10-03 12:48PM EST2024-04-19175.00226.45232.700.00-110.00%
LLY240621C003600002024-02-16 10:56AM EST2024-06-21427.520.000.000.00-100.00%
LLY250117C003600002024-02-27 12:05PM EST2025-01-17420.000.000.000.00-100.00%
LLY251219C003600002023-11-08 11:45AM EST2025-12-19278.25273.25281.500.00--10.00%
LLY260116C003600002024-02-16 11:27AM EST2026-01-16459.390.000.000.00-900.00%
LLY261218C003600002024-02-28 12:18PM EST2026-12-18435.000.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P003600002024-02-06 10:26AM EST2024-03-150.010.000.000.00-600050.00%
LLY240419P003600002023-12-15 11:08AM EST2024-04-191.180.004.200.00-22103.74%
LLY240517P003600002024-02-09 3:42PM EST2024-05-170.250.000.000.00-2025.00%
LLY240621P003600002024-02-28 10:40AM EST2024-06-210.230.000.000.00-6025.00%
LLY240719P003600002024-02-20 11:20AM EST2024-07-190.380.000.000.00-19025.00%
LLY240920P003600002024-02-20 10:50AM EST2024-09-200.770.000.000.00-1025.00%
LLY250117P003600002024-02-27 12:50PM EST2025-01-171.570.000.000.00-2012.50%
LLY251219P003600002024-02-07 10:48AM EST2025-12-194.000.000.000.00-1012.50%
LLY260116P003600002024-01-12 2:28PM EST2026-01-1613.003.309.050.00-51737.86%
LLY261218P003600002024-02-28 10:50AM EST2026-12-1810.000.000.000.00-206.25%