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:400.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004000002024-06-14 2:37PM EDT2024-06-21478.31477.45481.20+13.50+2.90%1120252.73%
LLY240719C004000002024-05-10 11:59AM EDT2024-07-19368.10449.25457.800.00-2100.00%
LLY240920C004000002024-05-07 10:26AM EDT2024-09-20380.00439.95447.400.00-180.00%
LLY241018C004000002024-05-02 12:37PM EDT2024-10-18368.00425.00434.500.00--10.00%
LLY250117C004000002024-06-14 2:37PM EDT2025-01-17489.76487.05496.00+8.76+1.82%139874.63%
LLY250620C004000002024-03-20 12:08PM EDT2025-06-20390.00346.00355.000.00--50.00%
LLY251219C004000002024-04-08 3:55PM EDT2025-12-19411.01400.00410.000.00-2580.00%
LLY260116C004000002024-06-11 11:41AM EDT2026-01-16491.00504.00513.000.00-21358.04%
LLY261218C004000002024-06-10 12:08PM EDT2026-12-18501.50517.00525.000.00-11852.19%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004000002024-06-10 12:53PM EDT2024-06-210.010.000.010.00-20418156.25%
LLY240719P004000002024-05-02 11:16AM EDT2024-07-190.160.001.200.00-287107.67%
LLY240816P004000002024-04-26 9:30AM EDT2024-08-160.340.000.580.00-12073.68%
LLY240920P004000002024-05-20 3:46PM EDT2024-09-200.180.001.000.00-105162.92%
LLY241018P004000002024-06-05 3:55PM EDT2024-10-180.250.051.040.00-89956.08%
LLY241115P004000002024-06-11 2:40PM EDT2024-11-150.290.001.250.00--251.59%
LLY250117P004000002024-06-14 3:32PM EDT2025-01-170.510.401.05-0.05-8.93%121,76246.55%
LLY250221P004000002024-05-14 3:48PM EDT2025-02-211.930.015.050.00-201455.99%
LLY250321P004000002024-06-11 9:57AM EDT2025-03-211.411.213.05+0.41+41.00%116948.38%
LLY250620P004000002024-06-11 9:42AM EDT2025-06-201.280.005.000.00-1546.06%
LLY251219P004000002024-05-29 3:14PM EDT2025-12-195.002.009.500.00-23343.28%
LLY260116P004000002024-06-07 1:35PM EDT2026-01-164.501.828.000.00-1021940.60%
LLY261218P004000002024-05-20 1:21PM EDT2026-12-1814.005.0012.000.00-3935.55%