UK markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:1080.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C010800002024-06-12 9:52AM EDT2024-06-210.300.000.10+0.23+328.57%11252.73%
LLY240712C010800002024-06-14 9:30AM EDT2024-07-121.320.014.90+0.36+37.50%2152.36%
LLY240719C010800002024-06-14 11:03AM EDT2024-07-190.410.190.75-0.19-31.67%612132.69%
LLY240816C010800002024-06-12 11:37AM EDT2024-08-163.352.744.100.00-11133.48%
LLY240920C010800002024-06-14 1:03PM EDT2024-09-206.606.558.20+0.70+11.86%18231.97%
LLY241018C010800002024-06-07 1:03PM EDT2024-10-188.008.1511.850.00-75131.42%
LLY241115C010800002024-05-31 9:55AM EDT2024-11-1510.1515.8517.500.00-1932.31%
LLY250117C010800002024-06-12 1:23PM EDT2025-01-1725.4026.8029.500.00-313933.21%
LLY250221C010800002024-06-05 2:19PM EDT2025-02-2123.5830.1034.450.00--132.91%
LLY250321C010800002024-06-03 1:37PM EDT2025-03-2127.5536.9540.450.00-505033.55%
LLY250620C010800002024-06-11 10:22AM EDT2025-06-2048.0051.0056.550.00-21434.28%
LLY251219C010800002024-06-14 3:37PM EDT2025-12-1980.8478.0050.75+30.84+61.68%65126.59%
LLY260116C010800002024-05-07 1:36PM EDT2026-01-1653.9066.0070.850.00-41430.86%
LLY261218C010800002024-06-11 3:07PM EDT2026-12-18126.68124.00133.000.00-12235.99%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P010800002024-06-12 12:21PM EDT2025-01-17218.20203.25211.050.00--022.44%
LLY260116P010800002024-05-15 10:25AM EDT2026-01-16307.15224.00233.000.00-1020.89%