New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
598.05+9.78 (+1.66%)
At close: 04:00PM EST
598.60 +0.55 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215C004800002023-12-04 10:00AM EST2023-12-1599.050.000.000.00-500.00%
LLY231222C004800002023-12-06 9:39AM EST2023-12-22113.450.000.000.00-400.00%
LLY240119C004800002023-12-04 3:12PM EST2024-01-19111.800.000.000.00-300.00%
LLY240216C004800002023-11-29 3:40PM EST2024-02-16122.030.000.000.00-100.00%
LLY240419C004800002023-11-09 9:37AM EST2024-04-19141.07132.05137.250.00-51547.58%
LLY240621C004800002023-11-30 1:37PM EST2024-06-21135.150.000.000.00-100.00%
LLY240920C004800002023-12-07 9:37AM EST2024-09-20139.490.000.000.00-100.00%
LLY250117C004800002023-11-13 10:37AM EST2025-01-17165.260.000.000.00-300.00%
LLY251219C004800002023-12-08 1:11PM EST2025-12-19188.660.000.000.00-100.00%
LLY260116C004800002023-10-20 1:57PM EST2026-01-16194.80191.15199.300.00-21043.15%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231215P004800002023-12-08 10:49AM EST2023-12-150.010.000.000.00-5050.00%
LLY231222P004800002023-11-10 3:38PM EST2023-12-221.100.002.590.00-1471.66%
LLY231229P004800002023-12-06 1:59PM EST2023-12-290.170.000.000.00-1025.00%
LLY240119P004800002023-12-08 1:18PM EST2024-01-190.570.000.000.00-10012.50%
LLY240216P004800002023-12-08 3:53PM EST2024-02-163.150.000.000.00-17012.50%
LLY240419P004800002023-12-08 3:42PM EST2024-04-197.250.000.000.00-406.25%
LLY240621P004800002023-12-04 12:48PM EST2024-06-2115.200.000.000.00-606.25%
LLY240719P004800002023-12-04 9:53AM EST2024-07-1918.000.000.000.00-106.25%
LLY240920P004800002023-12-07 1:06PM EST2024-09-2020.500.000.000.00--06.25%
LLY250117P004800002023-12-08 1:44PM EST2025-01-1726.100.000.000.00-103.13%
LLY251219P004800002023-10-02 11:49AM EST2025-12-1950.5350.2557.450.00-103135.20%
LLY260116P004800002023-10-30 12:18PM EST2026-01-1652.0042.1046.550.00-83030.53%