New Zealand markets open in 2 hours 25 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
587.93-3.93 (-0.66%)
As of 01:35PM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231201C003900002023-11-13 11:25AM EST2023-12-01206.10195.95202.900.00--1306.01%
LLY231208C003900002023-11-17 1:18PM EST2023-12-08202.85195.35203.250.00-21142.02%
LLY231215C003900002023-11-29 10:12AM EST2023-12-15195.85197.05200.950.00-37102.10%
LLY231222C003900002023-11-30 12:37PM EST2023-12-22199.65197.25201.80-4.80-2.35%1891.28%
LLY231229C003900002023-11-29 10:56AM EST2023-12-29200.25197.70204.350.00-251691.13%
LLY240119C003900002023-11-29 9:37AM EST2024-01-19204.05198.90205.450.00-175275.01%
LLY240216C003900002023-11-13 3:04PM EST2024-02-16228.10200.65206.750.00-3164.94%
LLY240419C003900002023-11-13 2:23PM EST2024-04-19233.30206.05210.500.00-52056.94%
LLY240621C003900002023-11-13 1:57PM EST2024-06-21240.33209.75214.650.00-3112252.48%
LLY250117C003900002023-11-06 10:40AM EST2025-01-17232.10227.60233.400.00-217250.58%
LLY251219C003900002023-10-31 11:54AM EST2025-12-19218.15244.05250.800.00-101347.36%
LLY260116C003900002023-11-10 12:49PM EST2026-01-16259.03245.55252.600.00--147.31%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P003900002023-11-27 10:44AM EST2023-12-150.030.000.030.00-22862.50%
LLY240119P003900002023-11-28 11:11AM EST2024-01-190.200.050.300.00-6524747.51%
LLY240216P003900002023-11-22 2:24PM EST2024-02-160.740.421.680.00-8849.74%
LLY240419P003900002023-10-27 2:38PM EST2024-04-195.901.333.100.00-3641.91%
LLY240621P003900002023-11-29 12:24PM EST2024-06-214.202.515.150.00-112039.20%
LLY250117P003900002023-11-22 1:11PM EST2025-01-1712.408.8015.700.00-11012338.12%
LLY251219P003900002023-11-27 2:47PM EST2025-12-1922.7019.8524.050.00-13033.17%
LLY260116P003900002023-11-27 9:54AM EST2026-01-1622.9022.4525.750.00-33733.47%