Australia markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
780.16+1.98 (+0.25%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240328C003900002024-03-21 10:41AM EDT2024-03-28380.000.000.000.00-220.00%
LLY240419C003900002024-03-25 10:19AM EDT2024-04-19388.500.000.000.00-1120.00%
LLY240517C003900002024-03-25 10:19AM EDT2024-05-17389.820.000.000.00-110.00%
LLY240621C003900002024-03-27 1:58PM EDT2024-06-21390.800.000.000.00-7920.00%
LLY250117C003900002024-03-27 2:20PM EDT2025-01-17402.550.000.000.00-21590.00%
LLY251219C003900002024-02-12 3:40PM EDT2025-12-19377.50397.00405.950.00-11242.67%
LLY260116C003900002024-02-13 10:56AM EDT2026-01-16376.51402.00411.000.00-1145.35%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P003900002024-01-29 4:49PM EDT2024-04-190.440.001.000.00-27117.24%
LLY240517P003900002024-03-11 9:58AM EDT2024-05-170.160.000.000.00-1225.00%
LLY240621P003900002024-03-20 12:52PM EDT2024-06-210.550.000.000.00-215025.00%
LLY240719P003900002024-03-19 10:27AM EDT2024-07-190.510.000.000.00-14425.00%
LLY240816P003900002024-03-27 3:16PM EDT2024-08-160.590.000.000.00-3225.00%
LLY240920P003900002024-03-25 3:58PM EDT2024-09-200.660.000.000.00-22325.00%
LLY241018P003900002024-03-26 3:34PM EDT2024-10-180.840.000.000.00-92112.50%
LLY250117P003900002024-02-08 12:52PM EDT2025-01-172.721.175.100.00-116547.44%
LLY251219P003900002024-03-18 12:16PM EDT2025-12-199.190.000.000.00-12712.50%
LLY260116P003900002024-03-26 10:00AM EDT2026-01-168.240.000.000.00-154112.50%
LLY261218P003900002024-02-13 4:36PM EDT2026-12-1813.539.0019.000.00--135.92%