New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
777.96-0.22 (-0.03%)
At close: 04:00PM EDT
776.50 -1.46 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240405C006200002024-02-27 12:14PM EDT2024-04-05154.04162.30170.000.00--1131.89%
LLY240419C006200002024-03-28 10:50AM EDT2024-04-19170.07157.10164.00+15.82+10.26%1257359.32%
LLY240517C006200002024-03-12 3:25PM EDT2024-05-17144.33162.70169.300.00-27652.45%
LLY240621C006200002024-03-20 10:37AM EDT2024-06-21162.95168.55173.750.00-231450.28%
LLY240719C006200002024-03-27 2:28PM EDT2024-07-19172.21171.75177.950.00-26147.70%
LLY240920C006200002024-03-19 10:23AM EDT2024-09-20172.00180.00187.000.00-17544.71%
LLY250117C006200002024-03-28 3:09PM EDT2025-01-17206.25201.40206.10+1.37+0.67%128844.13%
LLY250321C006200002024-03-27 3:56PM EDT2025-03-21212.20208.75214.850.00-1143.84%
LLY251219C006200002024-03-27 10:16AM EDT2025-12-19237.51242.00250.850.00-13744.32%
LLY260116C006200002024-03-18 11:28AM EDT2026-01-16237.26244.05251.850.00-12843.66%
LLY261218C006200002024-03-14 12:17PM EDT2026-12-18260.90270.00279.000.00-1242.19%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240405P006200002024-03-13 11:47AM EDT2024-04-050.430.000.600.00-7668.26%
LLY240412P006200002024-03-22 10:58AM EDT2024-04-120.200.000.630.00-1350.15%
LLY240419P006200002024-03-28 2:58PM EDT2024-04-190.200.150.50+0.05+33.33%2795044.21%
LLY240503P006200002024-03-28 2:10PM EDT2024-05-030.930.441.77-0.42-31.11%41642.88%
LLY240517P006200002024-03-27 12:17PM EDT2024-05-172.301.252.540.00-619039.20%
LLY240621P006200002024-03-28 11:17AM EDT2024-06-213.503.754.10-0.90-20.45%625533.56%
LLY240719P006200002024-03-25 1:34PM EDT2024-07-196.855.406.500.00-110932.83%
LLY240920P006200002024-03-25 9:52AM EDT2024-09-2012.3010.9512.550.00-45632.23%
LLY241018P006200002024-03-28 3:18PM EDT2024-10-1812.9112.9514.30-1.68-11.51%10431.33%
LLY250117P006200002024-03-26 12:20PM EDT2025-01-1722.1420.7021.400.00-327330.35%
LLY250321P006200002024-03-28 12:42PM EDT2025-03-2125.0025.1527.70-7.50-23.08%14430.72%
LLY250620P006200002024-03-12 2:03PM EDT2025-06-2039.8032.0535.050.00--530.54%
LLY251219P006200002024-03-04 3:54PM EDT2025-12-1943.9343.8547.200.00-1729.88%
LLY260116P006200002024-02-20 11:11AM EDT2026-01-1646.7046.4049.600.00-727230.02%
LLY261218P006200002024-03-11 12:29PM EDT2026-12-1872.5356.0065.000.00-202328.39%