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:490.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004900002024-06-06 11:21AM EDT2024-06-21350.40387.55391.300.00-455195.46%
LLY240719C004900002024-05-14 3:17PM EDT2024-07-19277.13391.30400.550.00-213126.02%
LLY240920C004900002024-05-17 9:59AM EDT2024-09-20288.60392.50398.050.00-11473.76%
LLY250117C004900002024-06-13 10:32AM EDT2025-01-17404.58401.00410.000.00-24762.53%
LLY251219C004900002024-02-29 4:19PM EDT2025-12-19315.85333.00341.000.00-140.00%
LLY260116C004900002024-02-28 12:59PM EDT2026-01-16317.70335.00344.000.00-2130.00%
LLY261218C004900002024-04-16 9:38AM EDT2026-12-18336.28356.05365.000.00-260.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004900002024-06-10 12:56PM EDT2024-06-210.010.000.010.00-32569118.75%
LLY240719P004900002024-06-14 1:39PM EDT2024-07-190.080.050.78-0.02-20.00%11,80978.17%
LLY240920P004900002024-05-16 1:57PM EDT2024-09-200.550.001.140.00-19453.44%
LLY241018P004900002024-06-07 10:22AM EDT2024-10-180.760.011.440.00-82348.82%
LLY241115P004900002024-05-31 12:27PM EDT2024-11-151.300.011.990.00-2446.49%
LLY250117P004900002024-06-05 9:31AM EDT2025-01-171.490.632.92-1.01-40.40%134341.84%
LLY250321P004900002024-06-05 12:15PM EDT2025-03-213.170.007.000.00-1243.91%
LLY250620P004900002024-04-19 11:42AM EDT2025-06-2014.204.4011.950.00-1143.41%
LLY251219P004900002024-06-05 11:31AM EDT2025-12-1911.744.0012.000.00-23435.59%
LLY260116P004900002024-06-03 3:57PM EDT2026-01-1612.504.1013.000.00-23735.47%
LLY261218P004900002024-05-23 11:18AM EDT2026-12-1824.0012.0521.000.00-3532.40%