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:590.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005900002024-06-11 12:28PM EDT2024-06-21289.62287.65291.40+17.61+6.47%2242141.04%
LLY240719C005900002024-06-06 10:20AM EDT2024-07-19260.00289.15294.100.00-513376.10%
LLY240816C005900002024-05-10 1:01PM EDT2024-08-16184.69263.25269.650.00-340.00%
LLY240920C005900002024-06-10 3:40PM EDT2024-09-20287.57294.30300.300.00-215757.27%
LLY250117C005900002024-06-11 10:42AM EDT2025-01-17297.82307.00316.000.00-117851.20%
LLY250321C005900002024-05-10 12:54PM EDT2025-03-21214.27287.50294.450.00-2330.78%
LLY251219C005900002024-06-12 3:54PM EDT2025-12-19335.52340.00347.000.00-18846.69%
LLY260116C005900002024-03-11 9:31AM EDT2026-01-16243.000.000.000.00-1390.00%
LLY261218C005900002024-03-14 10:34AM EDT2026-12-18273.81269.00277.000.00-150.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005900002024-06-14 11:03AM EDT2024-06-210.010.000.01-0.11-91.67%212681.25%
LLY240628P005900002024-06-12 3:13PM EDT2024-06-280.440.000.730.00-1185.94%
LLY240719P005900002024-06-12 12:50PM EDT2024-07-190.480.000.830.00-109855.23%
LLY240816P005900002024-06-13 1:00PM EDT2024-08-160.830.011.32+0.11+15.28%24748.56%
LLY240920P005900002024-05-23 1:39PM EDT2024-09-202.040.281.950.00-141741.57%
LLY241115P005900002024-06-03 11:21AM EDT2024-11-153.990.953.800.00-1437.63%
LLY250117P005900002024-06-07 9:46AM EDT2025-01-176.252.576.150.00-165835.22%
LLY250221P005900002024-05-15 12:31PM EDT2025-02-2113.474.307.000.00-2233.70%
LLY250321P005900002024-05-30 10:29AM EDT2025-03-2111.403.059.850.00-6834.87%
LLY250620P005900002024-06-07 1:02PM EDT2025-06-2014.408.9013.150.00-42932.82%
LLY251219P005900002024-06-10 3:18PM EDT2025-12-1919.9514.0020.700.00-11030.95%
LLY260116P005900002024-06-13 10:17AM EDT2026-01-1621.1017.4022.150.00-104930.89%
LLY261218P005900002024-06-13 1:19PM EDT2026-12-1833.9328.0538.000.00-1355630.05%