New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:410.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215C004100002023-11-22 2:38PM EST2023-12-15183.20185.35190.850.00-3397.27%
LLY231222C004100002023-12-01 10:21AM EST2023-12-22184.15185.55191.000.00-1380.86%
LLY231229C004100002023-12-07 11:01AM EST2023-12-29173.95186.65191.650.00-13383.01%
LLY240105C004100002023-11-29 3:53PM EST2024-01-05185.00185.30192.700.00--270.14%
LLY240119C004100002023-12-06 10:01AM EST2024-01-19180.30188.55193.500.00-135970.97%
LLY240419C004100002023-11-09 2:48PM EST2024-04-19193.90193.65201.650.00-54753.69%
LLY240621C004100002023-11-13 2:48PM EST2024-06-21220.42200.70206.050.00-33451.41%
LLY240719C004100002023-11-09 10:53AM EST2024-07-19198.35202.85207.850.00--150.19%
LLY250117C004100002023-11-29 10:22AM EST2025-01-17210.73217.60223.650.00-16549.98%
LLY251219C004100002023-11-27 11:20AM EST2025-12-19241.50235.20243.900.00-21046.18%
LLY260116C004100002023-11-13 3:23PM EST2026-01-16259.43237.15245.950.00-9946.22%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P004100002023-11-17 2:29PM EST2023-12-150.010.002.520.00-200241147.24%
LLY231222P004100002023-11-20 12:40PM EST2023-12-220.050.002.540.00-17104.25%
LLY240119P004100002023-12-08 11:28AM EST2024-01-190.140.050.93+0.03+27.27%528251.81%
LLY240216P004100002023-12-07 12:18PM EST2024-02-160.910.143.500.00-61757.00%
LLY240419P004100002023-12-07 3:10PM EST2024-04-193.441.456.10+0.89+34.90%15647.31%
LLY240621P004100002023-12-06 1:56PM EST2024-06-215.404.056.050.00-927638.89%
LLY250117P004100002023-12-08 12:45PM EST2025-01-1713.4011.7513.70-0.46-3.32%11,08834.41%
LLY251219P004100002023-11-15 3:02PM EST2025-12-1927.4121.1526.550.00-31332.56%
LLY260116P004100002023-12-04 10:05AM EST2026-01-1625.5321.9026.800.00-41232.09%