Australia markets close in 3 hours 59 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
906.71-7.66 (-0.84%)
At close: 04:00PM EDT
910.50 +3.79 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1300.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920C013000002024-07-02 2:45PM EDT2024-09-200.910.334.85-0.34-27.20%61146.60%
LLY241018C013000002024-07-02 3:38PM EDT2024-10-182.280.635.25+0.48+26.67%1440.76%
LLY241115C013000002024-07-02 9:34AM EDT2024-11-153.542.714.70-0.07-1.94%2635.51%
LLY250117C013000002024-07-02 2:31PM EDT2025-01-178.007.058.30+0.45+5.96%105933.19%
LLY250221C013000002024-07-02 3:41PM EDT2025-02-2111.6010.2512.15+2.30+24.73%313333.60%
LLY250321C013000002024-06-28 2:55PM EDT2025-03-2114.5013.2015.800.00-13834.07%
LLY250620C013000002024-07-02 1:18PM EDT2025-06-2023.7522.3026.05+1.53+6.89%8434.10%
LLY251219C013000002024-07-02 1:57PM EDT2025-12-1944.2541.5048.55+1.40+3.27%4434.62%
LLY260116C013000002024-07-02 3:41PM EDT2026-01-1648.5047.4049.65+2.50+5.43%3098734.05%
LLY261218C013000002024-07-02 2:10PM EDT2026-12-1886.5581.0589.00+0.80+0.93%51434.83%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY261218P013000002024-06-14 11:12AM EDT2026-12-18420.22396.00405.000.00--617.09%