Australia markets close in 1 hour 53 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
765.78 -0.90 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C007500002024-05-06 3:59PM EDT2024-05-1020.0019.0521.00+15.76+371.70%98238433.61%
LLY240517C007500002024-05-06 3:58PM EDT2024-05-1723.0022.8524.00+15.10+191.14%3269,35826.89%
LLY240524C007500002024-05-06 3:40PM EDT2024-05-2427.8927.0028.80+14.29+105.07%639528.77%
LLY240531C007500002024-05-06 3:52PM EDT2024-05-3130.6029.5031.65+14.45+89.47%182828.20%
LLY240607C007500002024-05-06 11:31AM EDT2024-06-0726.6032.3035.35+7.60+40.00%153029.22%
LLY240614C007500002024-05-06 3:05PM EDT2024-06-1436.2535.0038.50+15.95+78.57%85529.75%
LLY240621C007500002024-05-06 3:56PM EDT2024-06-2138.8538.9540.00+14.87+62.01%9689428.82%
LLY240719C007500002024-05-06 3:39PM EDT2024-07-1947.9047.8549.60+16.58+52.94%5856929.91%
LLY240816C007500002024-05-06 3:50PM EDT2024-08-1659.8059.2561.40+15.35+34.53%8239832.95%
LLY240920C007500002024-05-06 3:54PM EDT2024-09-2068.4067.5570.35+16.55+31.92%8463833.31%
LLY241018C007500002024-05-06 12:59PM EDT2024-10-1874.0073.8076.10+16.40+28.47%147133.21%
LLY250117C007500002024-05-06 1:52PM EDT2025-01-1794.0596.50100.60+14.05+17.56%857936.45%
LLY250321C007500002024-05-03 2:20PM EDT2025-03-2193.65107.05112.100.00-82636.78%
LLY250620C007500002024-05-06 1:26PM EDT2025-06-20121.58122.10128.20+13.58+12.57%22337.56%
LLY251219C007500002024-05-03 11:21AM EDT2025-12-19131.85148.00155.650.00-14338.57%
LLY260116C007500002024-05-06 12:31PM EDT2026-01-16148.29151.65159.20+12.54+9.24%212738.61%
LLY261218C007500002024-05-03 11:11AM EDT2026-12-18169.01190.00199.000.00-23339.57%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510P007500002024-05-06 3:59PM EDT2024-05-102.442.152.59-15.71-86.56%50920526.63%
LLY240517P007500002024-05-06 3:40PM EDT2024-05-177.126.107.50-15.33-68.29%18495227.27%
LLY240524P007500002024-05-06 2:17PM EDT2024-05-2411.709.3010.70-10.94-48.32%412926.52%
LLY240531P007500002024-05-03 12:41PM EDT2024-05-3126.5511.9512.950.00-1813625.53%
LLY240607P007500002024-05-03 1:19PM EDT2024-06-0727.1514.1015.300.00-264725.32%
LLY240614P007500002024-05-03 10:06AM EDT2024-06-1431.5814.9518.400.00-1126.19%
LLY240621P007500002024-05-06 2:34PM EDT2024-06-2120.0017.8520.05-13.79-40.81%3464025.70%
LLY240719P007500002024-05-06 3:44PM EDT2024-07-1924.9124.0525.75-13.34-34.88%4024924.56%
LLY240816P007500002024-05-06 3:20PM EDT2024-08-1635.5033.2034.65-13.30-27.25%113026.58%
LLY240920P007500002024-05-06 1:42PM EDT2024-09-2041.9038.5539.80-10.05-19.35%512425.76%
LLY241018P007500002024-05-06 3:57PM EDT2024-10-1843.2341.5043.80-20.47-32.14%13225.46%
LLY250117P007500002024-05-06 11:25AM EDT2025-01-1762.0056.5559.05-8.14-11.61%172926.53%
LLY250321P007500002024-05-06 12:12PM EDT2025-03-2170.6561.8066.95+12.04+20.54%181526.60%
LLY250620P007500002024-04-26 10:49AM EDT2025-06-2091.8671.2075.600.00-1426.19%
LLY251219P007500002024-05-01 2:51PM EDT2025-12-1986.3085.1091.200.00-1016125.91%
LLY260116P007500002024-04-30 10:06AM EDT2026-01-1684.4687.8592.000.00-34025.53%
LLY261218P007500002024-05-02 1:57PM EDT2026-12-18111.00105.00114.000.00-25825.15%