New Zealand markets close in 4 hours 12 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
755.66-26.40 (-3.38%)
At close: 04:00PM EST
752.78 -2.88 (-0.38%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240223C005200002024-02-08 10:11AM EST2024-02-23211.00232.00241.500.00-10181.20%
LLY240301C005200002024-02-05 9:53AM EST2024-03-01187.40234.50239.350.00-12111.96%
LLY240315C005200002024-02-02 10:21AM EST2024-03-15149.30234.00240.600.00-1177.61%
LLY240419C005200002024-02-20 9:30AM EST2024-04-19277.82237.15245.85+65.36+30.76%788865.14%
LLY240517C005200002024-02-08 12:38PM EST2024-05-17226.80240.60248.000.00-13859.47%
LLY240621C005200002024-02-09 2:06PM EST2024-06-21226.35243.00251.500.00-335954.66%
LLY240920C005200002024-02-14 11:40AM EST2024-09-20252.65252.00260.000.00-43253.04%
LLY250117C005200002024-02-20 12:23PM EST2025-01-17265.40264.45271.75+3.63+1.39%1899049.75%
LLY251219C005200002024-02-16 11:13AM EST2025-12-19324.00293.05300.000.00-2032446.05%
LLY260116C005200002024-02-09 2:15PM EST2026-01-16279.15295.00304.000.00-2246.57%
LLY261218C005200002024-02-15 11:54AM EST2026-12-18313.01315.00324.000.00-3744.09%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240223P005200002024-02-07 9:31AM EST2024-02-230.090.002.520.00-17185.60%
LLY240301P005200002024-02-16 9:34AM EST2024-03-010.050.002.570.00-211112.28%
LLY240315P005200002024-02-20 10:27AM EST2024-03-150.380.102.50+0.26+216.67%324074.61%
LLY240322P005200002024-02-07 3:07PM EST2024-03-220.300.002.770.00--166.66%
LLY240419P005200002024-02-13 2:44PM EST2024-04-190.710.273.150.00-434850.50%
LLY240517P005200002024-02-14 1:36PM EST2024-05-171.131.031.500.00-35140.75%
LLY240621P005200002024-02-20 12:37PM EST2024-06-212.501.065.20+0.50+25.00%553344.27%
LLY240719P005200002024-02-20 1:27PM EST2024-07-192.081.895.70-0.02-0.95%135340.84%
LLY240920P005200002024-02-15 9:30AM EST2024-09-204.201.009.100.00-12538.70%
LLY250117P005200002024-02-20 12:23PM EST2025-01-1710.309.6512.50+1.90+22.62%1456434.00%
LLY251219P005200002024-02-20 11:57AM EST2025-12-1923.7324.1027.30-1.02-4.12%18831.36%
LLY260116P005200002024-02-16 9:54AM EST2026-01-1623.2925.0028.750.00-11,68231.35%
LLY261218P005200002024-02-16 12:38PM EST2026-12-1832.4631.0040.000.00-202029.56%