New Zealand markets close in 4 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
550.01-2.28 (-0.41%)
At close: 04:01PM EDT
550.05 +0.04 (+0.01%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020C004300002023-09-11 3:32PM EDT2023-10-20167.57121.45122.450.00-811060.18%
LLY231117C004300002023-08-21 2:38PM EDT2023-11-17125.91142.30144.900.00-118291.16%
LLY240119C004300002023-09-21 11:53AM EDT2024-01-19124.72128.90131.500.00-135245.97%
LLY240419C004300002023-09-15 10:33AM EDT2024-04-19173.57138.75140.050.00-1642.89%
LLY240621C004300002023-09-12 10:01AM EDT2024-06-21185.35144.75146.000.00-12742.23%
LLY250117C004300002023-09-22 2:45PM EDT2025-01-17164.00163.40165.150.00-261342.13%
LLY251219C004300002023-09-15 2:47PM EDT2025-12-19213.36183.55187.500.00-12741.16%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020P004300002023-09-26 10:08AM EDT2023-10-200.100.100.36-0.16-61.54%11,37044.63%
LLY231117P004300002023-09-26 3:45PM EDT2023-11-171.151.061.70+0.02+1.77%2042740.20%
LLY231215P004300002023-09-25 11:20AM EDT2023-12-152.192.142.270.00-251534.62%
LLY240119P004300002023-09-22 1:58PM EDT2024-01-192.923.053.350.00-137931.73%
LLY240419P004300002023-09-25 2:12PM EDT2024-04-197.057.558.200.00-509130.66%
LLY240621P004300002023-09-20 10:45AM EDT2024-06-218.2010.8011.750.00-17530.39%
LLY250117P004300002023-09-25 10:47AM EDT2025-01-1720.1019.4021.350.00-128828.98%
LLY251219P004300002023-09-19 3:46PM EDT2025-12-1926.8628.3531.500.00-102026.70%