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:870.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C008700002024-05-03 2:08PM EDT2024-05-100.050.010.12-0.12-70.59%23949.32%
LLY240517C008700002024-05-03 2:14PM EDT2024-05-170.230.020.80-0.03-11.54%1141445.48%
LLY240524C008700002024-05-03 10:12AM EDT2024-05-241.040.001.13+0.24+30.00%2739.47%
LLY240531C008700002024-05-02 9:34AM EDT2024-05-311.710.051.360.00-102035.38%
LLY240621C008700002024-05-03 3:59PM EDT2024-06-211.641.351.80-1.74-51.48%1320728.27%
LLY240719C008700002024-05-03 3:20PM EDT2024-07-194.503.255.15-3.14-41.10%1017028.92%
LLY240816C008700002024-05-03 2:26PM EDT2024-08-1610.858.659.95-3.30-23.32%3630.20%
LLY240920C008700002024-05-02 9:42AM EDT2024-09-2023.8113.7015.100.00-14330.32%
LLY241018C008700002024-05-03 2:42PM EDT2024-10-1819.5516.7019.45-5.51-21.99%54830.59%
LLY261218C008700002024-05-01 10:02AM EDT2026-12-18150.00121.00129.000.00-13337.02%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P008700002024-03-07 11:11AM EDT2024-05-17104.6091.9093.900.00-540.00%
LLY240621P008700002024-02-26 10:57AM EDT2024-06-21106.25104.75107.350.00-210.00%
LLY240719P008700002024-02-13 11:29AM EDT2024-07-19137.40117.00125.000.00-210.00%