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:560.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005600002024-06-14 3:35PM EDT2024-06-21319.62317.60321.40+23.09+7.79%1325156.67%
LLY240719C005600002024-06-03 1:46PM EDT2024-07-19274.25318.90323.900.00-12283.32%
LLY240816C005600002024-05-29 9:53AM EDT2024-08-16251.69322.45326.650.00--172.17%
LLY240920C005600002024-06-05 11:13AM EDT2024-09-20281.80323.85329.550.00-41162.14%
LLY241018C005600002024-05-24 12:19PM EDT2024-10-18262.80326.55332.550.00-1259.14%
LLY250117C005600002024-06-06 2:57PM EDT2025-01-17297.89335.00344.000.00-231454.44%
LLY250321C005600002024-04-25 10:43AM EDT2025-03-21205.78273.50282.900.00-120.00%
LLY250620C005600002024-05-07 1:55PM EDT2025-06-20260.50309.05317.000.00--10.00%
LLY251219C005600002024-05-16 9:42AM EDT2025-12-19282.98364.00372.950.00-13649.02%
LLY260116C005600002024-06-13 11:19AM EDT2026-01-16369.25367.00374.500.00-12948.43%
LLY261218C005600002024-06-12 11:02AM EDT2026-12-18383.00391.00401.000.00-14946.47%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005600002024-06-14 11:52AM EDT2024-06-210.010.000.050.00-26106103.91%
LLY240719P005600002024-06-03 2:43PM EDT2024-07-190.190.000.800.00-16161.43%
LLY240816P005600002024-06-14 12:35PM EDT2024-08-160.320.290.850.00-25050.64%
LLY240920P005600002024-04-08 11:40AM EDT2024-09-205.601.783.050.00-11650.13%
LLY241018P005600002024-06-13 1:50PM EDT2024-10-181.150.282.130.00-112341.41%
LLY241115P005600002024-06-10 9:53AM EDT2024-11-152.390.633.050.00-11139.99%
LLY250117P005600002024-06-04 1:04PM EDT2025-01-175.151.484.900.00-156237.07%
LLY250321P005600002024-06-07 2:20PM EDT2025-03-216.251.239.650.00-27138.26%
LLY250620P005600002024-04-09 10:14AM EDT2025-06-2022.7015.6519.450.00-1240.62%
LLY251219P005600002024-06-13 9:42AM EDT2025-12-1917.6011.1516.600.00-21631.68%
LLY260116P005600002024-06-05 11:18AM EDT2026-01-1621.0011.0019.000.00-85032.22%
LLY261218P005600002024-06-05 11:35AM EDT2026-12-1833.1623.0032.000.00-1230.67%