New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
778.18+3.28 (+0.42%)
At close: 04:00PM EDT
777.52 -0.66 (-0.08%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C004500002024-02-28 12:43PM EDT2024-04-19307.930.000.000.00-3440.00%
LLY240621C004500002024-03-22 3:26PM EDT2024-06-21327.200.000.000.00-11100.00%
LLY240719C004500002024-01-18 10:33AM EDT2024-07-19183.35338.25346.450.00-11580.49%
LLY240920C004500002024-03-11 10:21AM EDT2024-09-20294.390.000.000.00-4150.00%
LLY241018C004500002024-02-28 12:41PM EDT2024-10-18316.800.000.000.00--30.00%
LLY250117C004500002024-03-25 11:16AM EDT2025-01-17343.850.000.000.00-1840.00%
LLY250321C004500002024-03-27 10:12AM EDT2025-03-21342.000.000.000.00-140.00%
LLY251219C004500002024-02-12 3:37PM EDT2025-12-19327.95349.00356.000.00-37942.38%
LLY260116C004500002024-03-15 10:14AM EDT2026-01-16347.500.000.000.00-1210.00%
LLY261218C004500002024-03-11 10:17AM EDT2026-12-18346.620.000.000.00-110.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240328P004500002024-02-16 10:30AM EDT2024-03-280.620.000.500.00-11416.80%
LLY240419P004500002024-03-27 9:30AM EDT2024-04-190.480.000.000.00-147450.00%
LLY240517P004500002024-03-26 2:38PM EDT2024-05-170.140.000.000.00-41425.00%
LLY240621P004500002024-03-12 2:16PM EDT2024-06-210.780.000.000.00-128425.00%
LLY240719P004500002024-03-25 11:55AM EDT2024-07-190.690.000.000.00-33425.00%
LLY240920P004500002024-03-14 12:53PM EDT2024-09-202.070.000.000.00-256512.50%
LLY241018P004500002024-03-15 9:34AM EDT2024-10-182.460.000.000.00-11512.50%
LLY250117P004500002024-03-27 1:34PM EDT2025-01-173.700.000.000.00-349612.50%
LLY250321P004500002024-03-18 9:37AM EDT2025-03-217.620.000.000.00-21112.50%
LLY251219P004500002024-03-21 12:08PM EDT2025-12-1914.550.000.000.00-1556.25%
LLY260116P004500002024-03-19 12:44PM EDT2026-01-1614.750.000.000.00-1716.25%
LLY261218P004500002024-03-26 1:23PM EDT2026-12-1819.700.000.000.00-10126.25%