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:850.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C008500002024-05-03 3:39PM EDT2024-05-100.050.020.10-0.15-75.00%2117842.38%
LLY240517C008500002024-05-03 3:13PM EDT2024-05-170.280.150.69-0.20-41.67%1271,30639.28%
LLY240524C008500002024-05-02 10:32AM EDT2024-05-242.200.121.320.00-202236.12%
LLY240531C008500002024-05-03 2:18PM EDT2024-05-311.020.771.65-0.78-43.33%237932.73%
LLY240621C008500002024-05-03 3:52PM EDT2024-06-212.782.452.69-1.82-39.57%2051,20927.59%
LLY240719C008500002024-05-03 3:59PM EDT2024-07-196.135.007.00-3.09-33.51%10951128.57%
LLY240816C008500002024-05-03 3:44PM EDT2024-08-1612.9011.3512.95-5.59-30.23%1541930.25%
LLY240920C008500002024-05-03 2:53PM EDT2024-09-2019.3016.9519.80-10.44-35.10%1712631.13%
LLY241018C008500002024-05-03 1:10PM EDT2024-10-1823.7920.8023.10-7.16-23.13%913030.44%
LLY261218C008500002024-05-01 9:51AM EDT2026-12-18163.00128.00136.000.00-12837.28%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P008500002024-04-30 2:08PM EDT2024-05-1771.42111.35117.650.00-2851.32%
LLY240621P008500002024-04-30 2:22PM EDT2024-06-2174.00112.80117.800.00-41427.81%
LLY240719P008500002024-04-11 2:05PM EDT2024-07-19100.79113.70118.650.00-1123.72%
LLY240816P008500002024-04-10 9:34AM EDT2024-08-16112.50117.85121.800.00-2224.24%
LLY240920P008500002024-04-01 10:48AM EDT2024-09-20114.4593.2095.650.00--10.00%