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:410.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004100002024-06-12 9:35AM EDT2024-06-21445.70467.45471.200.00-121245.46%
LLY240705C004100002024-06-04 3:34PM EDT2024-07-05423.55468.40472.150.00-11157.62%
LLY240719C004100002023-12-19 4:21PM EDT2024-07-19185.70220.25227.950.00-100.00%
LLY240920C004100002023-12-19 4:21PM EDT2024-09-20190.30224.95231.500.00--10.00%
LLY250117C004100002024-05-23 12:40PM EDT2025-01-17423.08477.45486.800.00-15573.46%
LLY251219C004100002024-04-22 11:28AM EDT2025-12-19349.550.000.000.00-500.00%
LLY260116C004100002023-11-13 4:23PM EDT2026-01-16259.43236.30244.200.00-990.00%
LLY261218C004100002024-02-13 4:47PM EDT2026-12-18381.78399.00408.000.00--40.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004100002024-05-20 10:35AM EDT2024-06-210.030.000.050.00-1413171.09%
LLY240719P004100002024-06-14 2:27PM EDT2024-07-190.050.000.14-0.04-44.44%12583.40%
LLY240816P004100002024-06-06 2:17PM EDT2024-08-160.470.000.890.00-10010175.15%
LLY240920P004100002024-05-13 3:10PM EDT2024-09-200.210.001.200.00-18962.48%
LLY241018P004100002024-06-04 1:41PM EDT2024-10-180.270.001.050.00-28454.20%
LLY250117P004100002024-06-11 2:54PM EDT2025-01-170.700.401.900.00-72,41349.36%
LLY250620P004100002024-03-14 9:30AM EDT2025-06-205.651.6411.000.00-1153.22%
LLY251219P004100002024-05-20 9:46AM EDT2025-12-196.700.018.250.00-11040.75%
LLY260116P004100002024-05-16 10:23AM EDT2026-01-167.452.028.350.00-42339.87%
LLY261218P004100002024-02-23 4:56PM EDT2026-12-1812.0011.2520.150.00-1139.78%