New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C005000002024-03-11 11:42AM EDT2024-04-26235.55259.80266.450.00-11380.09%
LLY240510C005000002024-04-12 12:05PM EDT2024-05-10261.10224.10231.600.00-1186.35%
LLY240517C005000002024-04-17 2:21PM EDT2024-05-17251.44225.85229.900.00-3774.52%
LLY240621C005000002024-04-19 3:33PM EDT2024-06-21231.55228.35232.60-29.15-11.18%243059.72%
LLY240719C005000002024-03-25 1:31PM EDT2024-07-19282.00231.15235.350.00-59856.03%
LLY240920C005000002024-04-18 11:54AM EDT2024-09-20262.20236.60241.750.00-51151.14%
LLY241018C005000002024-02-28 12:43PM EDT2024-10-18272.67290.00298.000.00-3392.83%
LLY250117C005000002024-04-19 10:25AM EDT2025-01-17258.07247.00255.70-15.93-5.81%353551.36%
LLY251219C005000002024-04-19 11:11AM EDT2025-12-19289.54279.55286.25-21.46-6.90%27347.51%
LLY260116C005000002024-04-19 11:11AM EDT2026-01-16292.04282.00290.00-20.99-6.71%34847.93%
LLY261218C005000002024-04-10 2:02PM EDT2026-12-18341.28304.00313.000.00-31245.98%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P005000002024-03-25 3:34PM EDT2024-04-260.020.001.070.00-62133.69%
LLY240517P005000002024-04-17 11:33AM EDT2024-05-170.130.001.090.00-59063.18%
LLY240524P005000002024-04-09 10:44AM EDT2024-05-240.050.001.650.00--259.81%
LLY240621P005000002024-04-19 2:52PM EDT2024-06-210.800.511.25+0.15+23.08%485147.34%
LLY240719P005000002024-04-18 2:26PM EDT2024-07-191.150.552.310.00-111943.87%
LLY240816P005000002024-04-09 9:45AM EDT2024-08-161.761.423.750.00-22342.32%
LLY240920P005000002024-04-19 2:17PM EDT2024-09-203.402.624.55+0.50+17.24%17238.80%
LLY241018P005000002024-04-19 10:33AM EDT2024-10-184.154.354.60+0.70+20.29%11635.76%
LLY250117P005000002024-04-19 2:40PM EDT2025-01-178.708.509.05+1.80+26.09%101,20034.62%
LLY250321P005000002024-04-19 3:14PM EDT2025-03-2111.5010.1016.90+2.50+27.78%211737.77%
LLY250620P005000002024-04-09 2:30PM EDT2025-06-2014.1015.6016.650.00--233.33%
LLY251219P005000002024-04-12 1:41PM EDT2025-12-1922.4323.5525.750.00-113632.63%
LLY260116P005000002024-04-19 10:14AM EDT2026-01-1623.5024.4026.00+0.70+3.07%116332.02%
LLY261218P005000002024-04-01 3:55PM EDT2026-12-1829.0031.9037.600.00-112630.15%