Australia markets open in 3 hours 31 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
766.68+31.71 (+4.31%)
At close: 04:00PM EDT
764.01 -2.67 (-0.35%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Strike:735.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C007350002024-05-06 3:17PM EDT2024-05-1033.0029.6034.45+22.71+293.41%17523936.66%
LLY240517C007350002024-05-06 1:25PM EDT2024-05-1730.0034.1536.65+15.94+113.37%6420929.62%
LLY240524C007350002024-05-06 12:53PM EDT2024-05-2431.5037.5040.25+9.50+43.18%397330.24%
LLY240531C007350002024-05-06 2:48PM EDT2024-05-3138.5039.7542.85+16.85+77.83%66329.68%
LLY240607C007350002024-05-06 3:14PM EDT2024-06-0742.5842.3044.60+18.33+75.59%32128.56%
LLY240614C007350002024-05-06 1:29PM EDT2024-06-1440.8544.1048.45+13.70+50.46%21330.25%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510P007350002024-05-06 3:59PM EDT2024-05-100.680.591.21-8.63-92.70%24825228.39%
LLY240517P007350002024-05-06 3:45PM EDT2024-05-173.482.913.40-10.02-74.22%1633725.49%
LLY240524P007350002024-05-06 3:14PM EDT2024-05-246.455.606.30-9.55-59.69%153526.12%
LLY240531P007350002024-05-06 10:42AM EDT2024-05-3112.557.208.15-7.40-37.09%21725.22%
LLY240607P007350002024-05-03 3:35PM EDT2024-06-079.759.0510.25-11.05-53.12%21525.16%