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
591.80 +3.65 (+0.62%)
Pre-market: 04:24AM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208C004400002023-11-28 10:41AM EST2023-12-08155.350.000.000.00-400.00%
LLY231215C004400002023-12-04 10:00AM EST2023-12-15139.050.000.000.00-1100.00%
LLY231222C004400002023-12-05 3:47PM EST2023-12-22149.450.000.000.00-100.00%
LLY240119C004400002023-12-04 1:27PM EST2024-01-19146.750.000.000.00-100.00%
LLY240216C004400002023-11-10 3:23PM EST2024-02-16163.780.000.000.00-500.00%
LLY240419C004400002023-11-09 3:04PM EST2024-04-19165.420.000.000.00-8000.00%
LLY240621C004400002023-11-17 3:45PM EST2024-06-21174.500.000.000.00-100.00%
LLY240719C004400002023-11-06 1:06PM EST2024-07-19178.500.000.000.00--00.00%
LLY250117C004400002023-11-20 3:31PM EST2025-01-17200.790.000.000.00-100.00%
LLY251219C004400002023-11-27 11:20AM EST2025-12-19220.270.000.000.00-200.00%
LLY260116C004400002023-11-27 1:28PM EST2026-01-16221.620.000.000.00-100.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208P004400002023-11-22 2:35PM EST2023-12-080.710.000.000.00-8050.00%
LLY231215P004400002023-12-04 12:45PM EST2023-12-150.010.000.000.00-5025.00%
LLY240119P004400002023-11-27 12:22PM EST2024-01-190.490.000.000.00-2012.50%
LLY240216P004400002023-12-04 10:01AM EST2024-02-162.220.000.000.00-1012.50%
LLY240419P004400002023-12-05 12:52PM EST2024-04-194.600.000.000.00-2012.50%
LLY240621P004400002023-12-05 11:36AM EST2024-06-218.800.000.000.00-206.25%
LLY240719P004400002023-11-27 3:40PM EST2024-07-1910.000.000.000.00-106.25%
LLY250117P004400002023-11-20 3:11PM EST2025-01-1719.240.000.000.00-106.25%
LLY251219P004400002023-10-18 11:14AM EST2025-12-1930.0532.2537.250.00-41232.32%
LLY260116P004400002023-10-11 9:15AM EST2026-01-1628.850.000.000.00-333.13%