New Zealand markets open in 2 hours 6 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
771.65+2.11 (+0.27%)
As of 01:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C004900002024-02-16 2:36PM EST2024-04-19303.46282.15289.550.00-12874.43%
LLY240517C004900002024-02-13 3:40PM EST2024-05-17254.44285.00291.500.00--166.88%
LLY240621C004900002024-02-06 11:59AM EST2024-06-21218.40286.00293.800.00-15559.16%
LLY240719C004900002024-02-12 2:23PM EST2024-07-19251.65287.80296.750.00-121256.82%
LLY240920C004900002024-02-09 9:49AM EST2024-09-20264.41292.05300.800.00-41452.17%
LLY250117C004900002024-02-23 9:43AM EST2025-01-17309.90304.00308.750.00-14550.94%
LLY251219C004900002024-02-01 2:33PM EST2025-12-19224.72330.00335.550.00-1447.53%
LLY260116C004900002024-02-12 11:57AM EST2026-01-16296.05330.50337.700.00-31347.41%
LLY261218C004900002024-02-12 2:48PM EST2026-12-18313.78348.00358.000.00--245.35%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P004900002024-01-18 1:22PM EST2024-03-011.030.002.630.00-11197.41%
LLY240315P004900002024-02-12 3:49PM EST2024-03-150.050.000.150.00-20029671.09%
LLY240419P004900002024-02-26 1:09PM EST2024-04-190.410.051.13-0.02-4.65%119153.32%
LLY240517P004900002024-02-26 11:27AM EST2024-05-170.510.270.76-0.55-51.89%41644.85%
LLY240621P004900002024-02-20 2:11PM EST2024-06-211.970.552.050.00-10448743.99%
LLY240719P004900002024-02-22 10:40AM EST2024-07-191.810.652.410.00-12540.70%
LLY240920P004900002024-02-08 12:01PM EST2024-09-203.301.114.350.00-52511338.22%
LLY250117P004900002024-02-26 1:37PM EST2025-01-176.355.956.35-0.25-3.79%533233.20%
LLY251219P004900002024-02-22 1:44PM EST2025-12-1918.7017.0519.500.00-104731.92%
LLY260116P004900002024-02-22 3:59PM EST2026-01-1619.6018.2019.700.00-333831.38%