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:510.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005100002024-06-14 11:42AM EDT2024-06-21371.93367.55371.30+21.46+6.12%163183.35%
LLY240719C005100002024-05-16 1:53PM EDT2024-07-19270.52368.65373.600.00-5296.35%
LLY240920C005100002024-06-14 11:42AM EDT2024-09-20378.76372.75378.45+126.76+50.30%13170.21%
LLY241115C005100002024-05-14 3:55PM EDT2024-11-15268.53381.00390.000.00--1070.13%
LLY250117C005100002024-05-03 11:49AM EDT2025-01-17247.89326.00335.000.00-1550.00%
LLY250321C005100002024-04-16 12:46PM EDT2025-03-21269.17282.65290.900.00--00.00%
LLY250620C005100002024-04-19 12:13PM EDT2025-06-20260.66291.05299.950.00-110.00%
LLY251219C005100002024-02-13 1:35PM EDT2025-12-19284.83305.10312.950.00-100.00%
LLY260116C005100002024-04-05 11:54AM EDT2026-01-16327.55277.00286.000.00-6100.00%
LLY261218C005100002024-04-04 12:42PM EDT2026-12-18345.00302.00311.000.00-520.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005100002024-06-11 2:00PM EDT2024-06-210.010.000.660.00-4207159.38%
LLY240719P005100002024-06-14 3:31PM EDT2024-07-190.060.000.11-0.06-50.00%220359.38%
LLY240920P005100002024-06-13 3:00PM EDT2024-09-200.400.001.240.00-535450.78%
LLY241115P005100002024-05-23 10:42AM EDT2024-11-151.770.332.220.00--144.48%
LLY250117P005100002024-05-28 12:29PM EDT2025-01-171.890.803.45-1.62-46.15%122940.56%
LLY250321P005100002024-04-19 9:32AM EDT2025-03-2110.952.878.400.00-1243.15%
LLY250620P005100002024-05-09 9:50AM EDT2025-06-209.852.0011.000.00-1240.08%
LLY251219P005100002024-06-14 10:22AM EDT2025-12-195.0513.7519.60-20.20-80.00%25238.61%
LLY260116P005100002024-05-20 1:01PM EDT2026-01-1618.606.0014.000.00-50456534.16%
LLY261218P005100002024-03-07 1:06PM EDT2026-12-1832.4527.0036.500.00-202037.01%