New Zealand markets close in 53 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004300002024-05-20 11:42AM EDT2024-06-21354.83377.55380.450.00-114118.12%
LLY240920C004300002024-02-06 2:54PM EDT2024-09-20283.57358.85366.000.00-120.00%
LLY250117C004300002024-05-24 10:59AM EDT2025-01-17394.34390.90394.35+3.64+0.93%1059563.24%
LLY250620C004300002024-05-24 12:55PM EDT2025-06-20402.95396.00406.00+402.95-1056.18%
LLY251219C004300002024-03-11 10:17AM EDT2025-12-19342.82370.10377.000.00-1150.00%
LLY260116C004300002024-05-20 10:20AM EDT2026-01-16389.99409.00419.000.00-1252.79%
LLY261218C004300002024-03-11 10:16AM EDT2026-12-18360.68388.00398.000.00-21334.70%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004300002024-03-08 3:21PM EDT2024-06-210.750.010.910.00-1010699.51%
LLY240719P004300002024-04-29 2:10PM EDT2024-07-190.800.000.570.00-411465.23%
LLY240816P004300002024-04-26 2:00PM EDT2024-08-160.760.000.580.00-1153.08%
LLY240920P004300002024-04-15 9:40AM EDT2024-09-201.000.000.000.00-136325.00%
LLY241018P004300002024-05-24 10:41AM EDT2024-10-180.370.310.79-0.02-5.13%11245.23%
LLY250117P004300002024-04-30 9:30AM EDT2025-01-172.490.881.950.00-132440.62%
LLY251219P004300002024-05-06 3:54PM EDT2025-12-199.303.0012.000.00-112738.11%
LLY260116P004300002024-05-07 2:35PM EDT2026-01-169.734.0012.750.00-1637.82%
LLY261218P004300002024-05-23 10:52AM EDT2026-12-1813.5310.0019.000.00-1233.93%