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:380.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020C003800002023-09-18 3:30PM EDT2023-10-20191.50157.35160.350.00-135987.40%
LLY231117C003800002023-09-28 2:49PM EDT2023-11-17166.98158.00162.500.00-1863.98%
LLY240119C003800002023-09-21 11:18AM EDT2024-01-19175.39162.20166.500.00-529052.19%
LLY240621C003800002023-09-22 11:46AM EDT2024-06-21193.00174.35177.250.00-18047.90%
LLY250117C003800002023-09-28 11:39AM EDT2025-01-17198.92188.85192.800.00-37346.04%
LLY251219C003800002023-07-17 3:49PM EDT2025-12-19128.25215.35219.000.00--147.25%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020P003800002023-09-28 2:44PM EDT2023-10-200.060.050.480.00-1350364.84%
LLY231117P003800002023-09-25 9:48AM EDT2023-11-170.420.211.540.00-117955.24%
LLY231215P003800002023-09-20 2:13PM EDT2023-12-150.340.441.660.00--844.53%
LLY240119P003800002023-09-26 2:22PM EDT2024-01-191.250.862.760.00-119340.94%
LLY240419P003800002023-09-29 12:49PM EDT2024-04-194.303.554.15+1.05+32.31%3333.39%
LLY240621P003800002023-09-07 10:02AM EDT2024-06-214.505.156.450.00-13532.73%
LLY250117P003800002023-09-27 10:32AM EDT2025-01-1711.6812.0513.700.00-14730.99%
LLY251219P003800002023-09-27 3:55PM EDT2025-12-1920.6519.1522.400.00-43128.63%