Mail

New Zealand markets closed

NZX 50
11,946.43
+143.15(+1.21%)
NZD/USD
0.5936
+0.0002(+0.03%)
ALL ORDS
7,937.50
-0.40(-0.01%)
OIL
82.92
-0.44(-0.53%)
GOLD
2,333.90
-8.20(-0.35%)

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

745.57

-0.12

(-0.02%)

As of 09:32AM EDT. Market open.

In the money

Show:ListStraddle

Strike:380.00

Callsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LLY240621C00380000	2024-02-12 3:40PM EDT	2024-06-21	357.38	379.00	387.60	0.00	-	12	84	143.14%
LLY240920C00380000	2024-02-05 2:25PM EDT	2024-09-20	331.07	408.00	414.95	0.00	-	2	2	125.53%
LLY250117C00380000	2024-04-22 9:54AM EDT	2025-01-17	367.00	0.00	0.00	0.00	-	12	65	0.00%
LLY251219C00380000	2023-10-03 1:09PM EDT	2025-12-19	193.70	245.35	253.40	0.00	-	10	11	0.00%
LLY261218C00380000	2024-02-23 2:38PM EDT	2026-12-18	429.98	429.00	439.00	0.00	-	1	1	58.99%

Putsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LLY240517P00380000	2024-02-16 3:01PM EDT	2024-05-17	0.76	0.00	0.50	0.00	-	10	13	103.61%
LLY240621P00380000	2024-04-19 11:51AM EDT	2024-06-21	0.20	0.00	0.00	0.00	-	7	94	25.00%
LLY240719P00380000	2024-04-19 2:12PM EDT	2024-07-19	0.20	0.00	0.00	0.00	-	2	13	25.00%
LLY240816P00380000	2024-04-19 2:43PM EDT	2024-08-16	0.31	0.00	0.00	0.00	-	10	32	25.00%
LLY240920P00380000	2024-04-23 10:25AM EDT	2024-09-20	0.70	0.00	0.00	0.00	-	2	16	25.00%
LLY241018P00380000	2024-04-23 10:55AM EDT	2024-10-18	0.76	0.00	0.00	0.00	-	4	37	12.50%
LLY250117P00380000	2024-04-03 2:22PM EDT	2025-01-17	2.03	0.00	0.00	0.00	-	3	116	12.50%
LLY251219P00380000	2024-02-16 3:16PM EDT	2025-12-19	6.54	4.00	12.00	0.00	-	20	28	40.03%
LLY260116P00380000	2024-03-28 10:07AM EDT	2026-01-16	8.19	0.00	0.00	0.00	-	3	121	12.50%
LLY261218P00380000	2024-04-01 9:43AM EDT	2026-12-18	12.50	0.00	0.00	0.00	-	-	2	6.25%