UK markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:1100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C011000002024-06-11 1:12PM EDT2024-06-210.150.000.070.00-228655.08%
LLY240712C011000002024-06-14 9:30AM EDT2024-07-121.320.003.05+0.36+37.50%1150.23%
LLY240719C011000002024-06-14 10:44AM EDT2024-07-190.380.051.00-0.12-24.00%120036.68%
LLY240816C011000002024-06-14 10:15AM EDT2024-08-162.751.734.25-0.15-5.17%48235.97%
LLY240920C011000002024-06-14 12:24PM EDT2024-09-205.455.156.80-0.40-6.84%733532.29%
LLY241018C011000002024-05-21 11:29AM EDT2024-10-184.607.658.550.00-92130.26%
LLY241115C011000002024-06-14 12:18PM EDT2024-11-1514.7213.6015.05+0.02+0.14%211132.40%
LLY250117C011000002024-06-14 3:15PM EDT2025-01-1723.6523.4525.85-0.50-2.07%1238633.05%
LLY250221C011000002024-06-14 11:16AM EDT2025-02-2128.7426.9030.90+7.74+36.86%2632.91%
LLY250321C011000002024-06-14 2:09PM EDT2025-03-2134.5532.4536.70+2.95+9.34%219533.56%
LLY250620C011000002024-06-11 12:34PM EDT2025-06-2045.0047.0552.850.00-31734.45%
LLY251219C011000002024-06-14 9:49AM EDT2025-12-1977.7773.0077.90+8.97+13.04%24534.49%
LLY260116C011000002024-06-13 9:31AM EDT2026-01-1675.8576.2581.150.00-347634.42%
LLY261218C011000002024-06-13 10:54AM EDT2026-12-18120.36118.00127.000.00-44435.83%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P011000002024-06-11 10:28AM EDT2024-06-21235.88219.20223.200.00--089.28%
LLY240920P011000002024-04-30 11:07AM EDT2024-09-20323.00281.40285.350.00--072.51%
LLY250117P011000002024-02-16 3:45PM EDT2025-01-17313.68340.00350.000.00-20072.37%