New Zealand markets open in 5 hours 34 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
522.29-16.00 (-2.97%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231006C004600002023-09-29 2:29PM EDT2023-10-0677.3962.1564.950.00-4381.54%
LLY231020C004600002023-10-03 10:14AM EDT2023-10-2069.7563.7567.45-11.03-13.65%185957.10%
LLY231117C004600002023-10-02 2:54PM EDT2023-11-1776.7669.5073.350.00-18648.07%
LLY231215C004600002023-09-15 2:04PM EDT2023-12-15130.0074.7078.050.00--144.67%
LLY240119C004600002023-10-02 9:42AM EDT2024-01-1984.5079.0081.150.00-139340.30%
LLY240419C004600002023-08-24 10:47AM EDT2024-04-19116.85113.25116.900.00-1355.69%
LLY240621C004600002023-10-03 9:32AM EDT2024-06-21108.6597.30101.15-5.35-4.69%110539.51%
LLY250117C004600002023-09-27 9:31AM EDT2025-01-17143.25120.70125.350.00-25741.13%
LLY251219C004600002023-08-29 11:07AM EDT2025-12-19168.80160.10164.000.00-13545.64%
LLY260116C004600002023-10-02 1:19PM EDT2026-01-16152.34145.80150.950.00-12340.14%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231006P004600002023-10-03 10:31AM EDT2023-10-060.200.010.39+0.07+53.85%41258.11%
LLY231020P004600002023-10-03 10:49AM EDT2023-10-200.830.610.98+0.22+36.07%540436.37%
LLY231027P004600002023-10-03 9:34AM EDT2023-10-271.080.982.33-0.74-40.66%1638.01%
LLY231103P004600002023-10-03 10:37AM EDT2023-11-032.772.813.70+1.68+154.13%1238.42%
LLY231117P004600002023-10-03 10:59AM EDT2023-11-174.604.704.95+1.61+53.85%3019935.22%
LLY231215P004600002023-10-03 11:03AM EDT2023-12-157.557.407.90+1.05+16.15%12232.96%
LLY240119P004600002023-10-02 3:56PM EDT2024-01-197.4910.0510.400.00-434130.41%
LLY240419P004600002023-10-03 9:50AM EDT2024-04-1916.4517.4019.25+1.25+8.22%23430.09%
LLY240621P004600002023-10-02 9:33AM EDT2024-06-2120.7018.8022.65+0.80+4.02%58128.63%
LLY250117P004600002023-10-03 10:26AM EDT2025-01-1734.0032.7035.45+2.00+6.25%244127.81%
LLY251219P004600002023-09-18 12:21PM EDT2025-12-1934.6040.5050.000.00-11626.68%
LLY260116P004600002023-09-29 9:51AM EDT2026-01-1642.0042.8050.250.00-1126.33%