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:450.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004500002024-06-13 3:59PM EDT2024-06-21435.75427.50431.250.00-388219.53%
LLY240719C004500002024-05-14 3:35PM EDT2024-07-19317.48433.15439.900.00-315144.01%
LLY240920C004500002024-06-12 9:47AM EDT2024-09-20416.05431.85437.300.00-31880.97%
LLY241018C004500002024-05-21 2:22PM EDT2024-10-18365.00433.80441.850.00-2978.56%
LLY250117C004500002024-06-10 11:45AM EDT2025-01-17421.88439.05448.000.00-38567.54%
LLY250221C004500002024-05-31 9:49AM EDT2025-02-21388.79440.30448.150.00-2263.46%
LLY250321C004500002024-06-03 11:10AM EDT2025-03-21400.94442.00451.000.00-2462.53%
LLY250620C004500002024-06-06 10:13AM EDT2025-06-20413.75447.00457.000.00-2258.82%
LLY251219C004500002024-05-14 10:35AM EDT2025-12-19342.80456.00464.800.00-108753.25%
LLY260116C004500002024-06-11 11:33AM EDT2026-01-16450.02460.00469.000.00-52354.21%
LLY261218C004500002024-05-20 10:20AM EDT2026-12-18383.02476.00485.000.00-1351.40%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004500002024-06-10 10:45AM EDT2024-06-210.010.000.050.00-10258151.56%
LLY240719P004500002024-06-13 2:47PM EDT2024-07-190.450.000.780.00-12487.94%
LLY240816P004500002024-05-13 11:31AM EDT2024-08-160.110.001.080.00-24024468.19%
LLY240920P004500002024-06-14 2:11PM EDT2024-09-200.100.040.87-0.11-52.38%10056553.54%
LLY241018P004500002024-06-14 11:04AM EDT2024-10-180.310.001.020.00-12552.45%
LLY250117P004500002024-06-11 2:47PM EDT2025-01-171.000.381.250.00-351041.16%
LLY250221P004500002024-05-20 1:21PM EDT2025-02-212.700.004.800.00--148.05%
LLY250321P004500002024-05-10 2:45PM EDT2025-03-214.380.874.900.00-105445.77%
LLY250620P004500002024-06-13 11:03AM EDT2025-06-202.492.015.250.00-1840.33%
LLY251219P004500002024-06-10 10:58AM EDT2025-12-196.202.009.900.00-15438.01%
LLY260116P004500002024-05-21 11:55AM EDT2026-01-1610.755.0010.000.00-27337.18%
LLY261218P004500002024-06-13 2:04PM EDT2026-12-189.009.0017.000.00-12233.99%