New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
734.97-20.94 (-2.77%)
At close: 04:00PM EDT
738.00 +3.03 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:830.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C008300002024-05-03 3:59PM EDT2024-05-100.110.100.32-0.09-45.00%1978142.38%
LLY240517C008300002024-05-03 3:04PM EDT2024-05-170.340.280.63-0.71-67.62%1662,85233.42%
LLY240524C008300002024-05-03 12:31PM EDT2024-05-240.940.191.71-1.16-55.24%34033.19%
LLY240531C008300002024-05-03 10:18AM EDT2024-05-311.541.081.69-1.57-50.48%11128.66%
LLY240621C008300002024-05-03 3:14PM EDT2024-06-214.433.554.95-2.87-39.32%35337428.56%
LLY240719C008300002024-05-03 2:48PM EDT2024-07-199.357.609.80-4.49-32.44%258228.58%
LLY240816C008300002024-05-03 12:31PM EDT2024-08-1617.1414.8517.10-6.16-26.44%27330.64%
LLY240920C008300002024-05-03 10:25AM EDT2024-09-2022.5021.0024.45-18.80-45.52%214431.35%
LLY241018C008300002024-04-30 11:40AM EDT2024-10-1843.7525.9528.700.00-22831.04%
LLY261218C008300002024-04-15 11:19AM EDT2026-12-18158.22135.00144.000.00-82037.71%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P008300002024-04-30 12:23PM EDT2024-05-1757.5091.4597.800.00-135145.57%
LLY240621P008300002024-04-30 11:38AM EDT2024-06-2167.8093.6098.700.00-21626.24%
LLY240719P008300002024-04-03 9:49AM EDT2024-07-1974.6695.95100.100.00-2722.97%
LLY240816P008300002024-04-04 3:57PM EDT2024-08-1689.45101.10104.900.00-2324.56%
LLY240920P008300002024-04-03 10:14AM EDT2024-09-2084.70104.70107.350.00-3423.16%
LLY241018P008300002024-04-30 11:39AM EDT2024-10-1886.90106.05110.700.00-1323.34%