New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
598.05+9.78 (+1.66%)
At close: 04:00PM EST
598.60 +0.55 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215C003700002023-11-17 1:32PM EST2023-12-15222.40224.25231.400.00-1126218.02%
LLY231222C003700002023-11-21 12:19PM EST2023-12-22227.35225.60231.100.00--1104.20%
LLY231229C003700002023-12-01 9:54AM EST2023-12-29232.80225.80233.450.00-18108.79%
LLY240119C003700002023-12-07 9:30AM EST2024-01-19220.05228.10234.600.00-148988.71%
LLY240216C003700002023-12-01 3:38PM EST2024-02-16220.85229.00234.950.00-1171.33%
LLY240419C003700002023-11-13 1:27PM EST2024-04-19250.96231.20239.900.00-11560.49%
LLY240621C003700002023-10-03 9:51AM EST2024-06-21173.02220.35227.750.00-2770.00%
LLY250117C003700002023-12-01 10:26AM EST2025-01-17247.94249.35257.150.00-18050.98%
LLY251219C003700002023-10-10 11:30AM EST2025-12-19260.97269.05275.800.00-1449.67%
LLY260116C003700002023-11-17 1:03PM EST2026-01-16272.70267.20275.450.00-1948.59%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P003700002023-11-24 10:34AM EST2023-12-150.020.002.520.00-147181.40%
LLY231229P003700002023-11-30 1:10PM EST2023-12-290.010.003.200.00--1,000109.13%
LLY240105P003700002023-12-01 3:05PM EST2024-01-050.030.002.540.00-2290.82%
LLY240112P003700002023-12-07 10:22AM EST2024-01-120.030.000.030.00-1451.95%
LLY240119P003700002023-12-08 3:43PM EST2024-01-190.090.050.30-0.06-40.00%359856.45%
LLY240216P003700002023-12-07 3:59PM EST2024-02-160.400.290.70+0.02+5.26%42752.30%
LLY240419P003700002023-11-30 12:48PM EST2024-04-191.630.054.900.00-104454.44%
LLY240621P003700002023-11-17 3:45PM EST2024-06-213.650.136.600.00-17448.23%
LLY240719P003700002023-11-14 3:02PM EST2024-07-193.601.397.400.00--346.47%
LLY250117P003700002023-12-07 3:34PM EST2025-01-179.307.9012.150.00-155739.72%
LLY251219P003700002023-12-04 10:05AM EST2025-12-1919.8013.3519.300.00-16034.21%
LLY260116P003700002023-12-07 2:58PM EST2026-01-1618.5013.6519.700.00-14033.82%