Australia markets open in 48 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
766.32 -0.36 (-0.05%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Strike:745.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C007450002024-05-06 3:46PM EDT2024-05-1022.4522.3025.65+16.30+265.04%38418433.34%
LLY240517C007450002024-05-06 2:27PM EDT2024-05-1725.4526.3528.90+14.05+123.25%6511928.79%
LLY240524C007450002024-05-06 3:40PM EDT2024-05-2430.6930.3032.20+16.19+111.66%142028.30%
LLY240531C007450002024-05-06 2:52PM EDT2024-05-3133.2032.9035.20+15.20+84.44%31428.25%
LLY240607C007450002024-05-06 12:51PM EDT2024-06-0730.7635.5037.60+9.29+43.27%8527.90%
LLY240614C007450002024-05-06 10:00AM EDT2024-06-1429.8038.3041.20+7.97+36.51%81029.14%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510P007450002024-05-06 3:59PM EDT2024-05-101.611.341.88-12.89-88.90%24215124.85%
LLY240517P007450002024-05-06 3:48PM EDT2024-05-175.204.805.50-12.90-71.27%649325.06%
LLY240524P007450002024-05-06 3:33PM EDT2024-05-249.167.958.95-13.88-60.24%156025.76%
LLY240531P007450002024-05-06 10:06AM EDT2024-05-3117.0010.1511.15-8.25-32.67%6925.06%
LLY240607P007450002024-05-06 2:08PM EDT2024-06-0714.7011.6514.20-2.25-13.27%7425.89%