New Zealand markets open in 6 hours 44 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
584.04-7.00 (-1.18%)
At close: 04:00PM EST
583.80 -0.24 (-0.04%)
Pre-market: 09:15AM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208C004500002023-11-28 9:53AM EST2023-12-08144.350.000.000.00-120.00%
LLY231215C004500002023-11-21 10:55AM EST2023-12-15145.900.000.000.00-1290.00%
LLY231222C004500002023-11-30 12:54PM EST2023-12-22139.650.000.000.00-360.00%
LLY240119C004500002023-11-17 10:39AM EST2024-01-19145.900.000.000.00-27090.00%
LLY240216C004500002023-11-22 12:37PM EST2024-02-16149.410.000.000.00-11420.00%
LLY240419C004500002023-11-24 11:26AM EST2024-04-19166.600.000.000.00-2420.00%
LLY240621C004500002023-12-01 2:35PM EST2024-06-21157.080.000.000.00-12030.00%
LLY240719C004500002023-11-20 11:32AM EST2024-07-19175.350.000.000.00--10.00%
LLY250117C004500002023-11-13 9:37AM EST2025-01-17179.790.000.000.00-1850.00%
LLY251219C004500002023-11-10 9:39AM EST2025-12-19209.770.000.000.00-2800.00%
LLY260116C004500002023-11-16 10:35AM EST2026-01-16214.280.000.000.00-3170.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231208P004500002023-11-13 10:48AM EST2023-12-080.260.000.000.00-12150.00%
LLY231215P004500002023-12-01 3:40PM EST2023-12-150.050.000.000.00-351,48925.00%
LLY231222P004500002023-11-29 10:19AM EST2023-12-220.200.000.000.00-11325.00%
LLY240119P004500002023-12-01 2:37PM EST2024-01-190.430.000.000.00-383712.50%
LLY240216P004500002023-11-28 1:24PM EST2024-02-162.200.000.000.00-27712.50%
LLY240419P004500002023-11-30 11:02AM EST2024-04-195.350.000.000.00-13726.25%
LLY240621P004500002023-12-01 3:39PM EST2024-06-2110.450.000.000.00-172456.25%
LLY240719P004500002023-11-27 9:30AM EST2024-07-1911.150.000.000.00-1176.25%
LLY250117P004500002023-12-01 3:56PM EST2025-01-1722.610.000.000.00-13616.25%
LLY251219P004500002023-11-13 3:11PM EST2025-12-1933.510.000.000.00-9643.13%
LLY260116P004500002023-12-01 3:12PM EST2026-01-1637.000.000.000.00-6973.13%