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:460.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004600002024-06-14 3:43PM EDT2024-06-21419.40417.50421.25+57.99+16.05%281212.94%
LLY240719C004600002024-05-14 3:35PM EDT2024-07-19307.58421.80429.750.00-31136.90%
LLY240920C004600002024-05-13 3:26PM EDT2024-09-20306.00411.00420.000.00-11661.30%
LLY241018C004600002024-05-15 9:55AM EDT2024-10-18321.35425.00433.000.00--378.59%
LLY250117C004600002024-06-11 10:34AM EDT2025-01-17419.38429.50438.800.00-27166.44%
LLY251219C004600002024-04-16 9:38AM EDT2025-12-19336.26358.00365.000.00-2340.00%
LLY260116C004600002024-03-14 3:51PM EDT2026-01-16348.23335.00344.000.00-20280.00%
LLY261218C004600002024-06-14 2:07PM EDT2026-12-18473.67468.00477.00+92.62+24.31%1550.86%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004600002024-06-10 12:54PM EDT2024-06-210.010.000.010.00-10226131.25%
LLY240719P004600002024-05-21 10:25AM EDT2024-07-190.180.000.780.00-11785.30%
LLY240816P004600002024-06-07 11:07AM EDT2024-08-160.630.000.920.00-2964.84%
LLY240920P004600002024-05-06 11:27AM EDT2024-09-200.760.000.820.00-519851.27%
LLY241018P004600002024-04-22 2:14PM EDT2024-10-182.420.000.000.00-2025.00%
LLY250117P004600002024-06-10 3:30PM EDT2025-01-171.160.442.550.00-146244.73%
LLY250620P004600002024-05-06 9:44AM EDT2025-06-207.201.0010.000.00-1245.22%
LLY251219P004600002024-05-06 3:49PM EDT2025-12-1912.204.0013.000.00-12539.58%
LLY260116P004600002024-05-21 2:00PM EDT2026-01-1611.153.1510.000.00-38836.14%
LLY261218P004600002024-05-16 3:19PM EDT2026-12-1822.109.0518.000.00-2233.62%