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:420.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208C004200002023-11-28 10:45AM EST2023-12-08174.750.000.000.00-300.00%
LLY231215C004200002023-11-22 2:23PM EST2023-12-15173.800.000.000.00-100.00%
LLY231222C004200002023-12-01 11:07AM EST2023-12-22175.700.000.000.00-600.00%
LLY231229C004200002023-12-01 10:13AM EST2023-12-29177.350.000.000.00-300.00%
LLY240119C004200002023-12-05 9:36AM EST2024-01-19164.950.000.00-2.30-1.38%100.00%
LLY240216C004200002023-11-07 1:23PM EST2024-02-16186.060.000.000.00--00.00%
LLY240419C004200002023-11-17 2:40PM EST2024-04-19185.770.000.000.00-100.00%
LLY240621C004200002023-11-15 2:52PM EST2024-06-21191.000.000.000.00-100.00%
LLY250117C004200002023-11-27 1:25PM EST2025-01-17213.500.000.000.00-100.00%
LLY251219C004200002023-11-09 10:27AM EST2025-12-19240.050.000.000.00-100.00%
LLY260116C004200002023-11-09 3:52PM EST2026-01-16232.540.000.000.00-100.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208P004200002023-11-13 1:48PM EST2023-12-080.120.000.000.00-1050.00%
LLY231215P004200002023-11-30 1:38PM EST2023-12-150.310.000.000.00-10050.00%
LLY240105P004200002023-11-27 3:21PM EST2024-01-050.230.000.000.00--025.00%
LLY240119P004200002023-12-05 2:24PM EST2024-01-190.100.000.00-0.10-50.00%6025.00%
LLY240216P004200002023-12-04 9:53AM EST2024-02-161.530.000.000.00-7012.50%
LLY240419P004200002023-12-01 12:38PM EST2024-04-193.400.000.000.00-1012.50%
LLY240621P004200002023-11-27 9:30AM EST2024-06-216.020.000.000.00-7506.25%
LLY240719P004200002023-12-04 9:53AM EST2024-07-198.400.000.000.00-106.25%
LLY250117P004200002023-11-13 9:30AM EST2025-01-1716.200.000.000.00-306.25%
LLY251219P004200002023-10-11 10:56AM EST2025-12-1924.4026.0531.200.00-41132.56%
LLY260116P004200002023-11-08 12:33PM EST2026-01-1628.250.000.000.00-1003.13%