UK markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
760.00-11.55 (-1.50%)
At close: 04:00PM EDT
760.99 +0.99 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:940.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517C009400002024-05-08 2:48PM EDT2024-05-170.090.010.090.00-217759.38%
LLY240621C009400002024-05-02 3:52PM EDT2024-06-210.700.140.560.00-25830.25%
LLY240719C009400002024-04-30 12:18PM EDT2024-07-193.901.172.300.00-31929.78%
LLY240816C009400002024-05-09 1:41PM EDT2024-08-167.145.155.500.00-1630.64%
LLY240920C009400002024-05-06 3:59PM EDT2024-09-2010.008.258.950.00-15230.03%
LLY241018C009400002024-05-08 1:44PM EDT2024-10-1815.3710.9512.000.00-28029.85%
LLY241115C009400002024-05-09 11:58AM EDT2024-11-1519.8016.4017.650.00-2331.43%
LLY250117C009400002024-05-08 10:12AM EDT2025-01-1732.4527.2028.200.00-115732.70%
LLY250321C009400002024-05-07 3:25PM EDT2025-03-2143.2035.1037.550.00-11333.19%
LLY250620C009400002024-05-07 1:36PM EDT2025-06-2058.1049.0051.450.00-2234.09%
LLY251219C009400002024-04-19 1:55PM EDT2025-12-1970.7073.1076.800.00-37835.28%
LLY260116C009400002024-05-07 1:36PM EDT2026-01-1687.5576.6079.900.00-21835.28%
LLY261218C009400002024-05-06 2:42PM EDT2026-12-18118.00112.00121.000.00-1936.86%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P009400002024-02-20 2:33PM EDT2024-05-17185.40167.30172.250.00--90.00%
LLY241018P009400002024-04-26 12:12PM EDT2024-10-18208.40179.65182.800.00-2120.44%
LLY250117P009400002024-05-02 2:14PM EDT2025-01-17188.35185.00188.000.00--121.12%
LLY251219P009400002024-04-05 3:11PM EDT2025-12-19198.43217.05226.000.00-2226.80%
LLY260116P009400002024-01-12 3:08PM EDT2026-01-16299.00214.00221.200.00--224.82%