New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
588.15+2.47 (+0.42%)
At close: 04:00PM EST
590.00 +1.85 (+0.31%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208C004000002023-11-28 10:47AM EST2023-12-08194.500.000.000.00-400.00%
LLY231215C004000002023-11-22 2:09PM EST2023-12-15194.350.000.000.00-100.00%
LLY231222C004000002023-12-01 10:22AM EST2023-12-22193.850.000.000.00-100.00%
LLY231229C004000002023-12-04 11:51AM EST2023-12-29187.700.000.000.00-500.00%
LLY240105C004000002023-11-29 3:55PM EST2024-01-05194.700.000.000.00--00.00%
LLY240119C004000002023-11-30 10:39AM EST2024-01-19195.150.000.000.00-200.00%
LLY240216C004000002023-12-05 12:50PM EST2024-02-16195.000.000.00-3.93-1.98%100.00%
LLY240419C004000002023-12-01 2:21PM EST2024-04-19197.400.000.000.00-100.00%
LLY240621C004000002023-12-05 10:48AM EST2024-06-21202.500.000.00-4.52-2.18%100.00%
LLY250117C004000002023-12-05 10:36AM EST2025-01-17217.000.000.00+0.10+0.05%200.00%
LLY251219C004000002023-11-29 10:49AM EST2025-12-19240.300.000.000.00-100.00%
LLY260116C004000002023-11-15 12:37PM EST2026-01-16248.000.000.000.00-100.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P004000002023-11-20 3:40PM EST2023-12-150.040.000.000.00-2050.00%
LLY231229P004000002023-11-21 11:59AM EST2023-12-290.100.000.000.00-23025.00%
LLY240119P004000002023-11-29 3:30PM EST2024-01-190.260.000.000.00-400025.00%
LLY240216P004000002023-11-22 9:55AM EST2024-02-160.400.000.000.00-10012.50%
LLY240419P004000002023-12-05 3:47PM EST2024-04-192.200.000.00-0.88-28.57%3012.50%
LLY240621P004000002023-12-05 11:41AM EST2024-06-214.900.000.00-0.10-2.00%1012.50%
LLY240719P004000002023-12-01 10:43AM EST2024-07-195.950.000.000.00-1012.50%
LLY250117P004000002023-12-05 2:55PM EST2025-01-1713.000.000.00-0.30-2.26%306.25%
LLY251219P004000002023-11-22 10:27AM EST2025-12-1925.000.000.000.00-106.25%
LLY260116P004000002023-11-22 10:15AM EST2026-01-1625.500.000.000.00-506.25%