Australia markets open in 6 hours 9 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
760.24+25.27 (+3.44%)
As of 01:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:760.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C007600002024-05-06 1:33PM EDT2024-05-108.558.158.55+6.24+270.13%69227723.75%
LLY240517C007600002024-05-06 1:32PM EDT2024-05-1713.5013.1013.55+8.15+152.34%3732,49024.42%
LLY240524C007600002024-05-06 1:11PM EDT2024-05-2417.0017.4018.50+7.00+70.00%3122926.57%
LLY240531C007600002024-05-06 12:57PM EDT2024-05-3120.0019.8021.75+7.05+54.44%113026.73%
LLY240607C007600002024-05-06 12:21PM EDT2024-06-0723.5623.0525.30-1.94-7.61%9127.62%
LLY240614C007600002024-05-06 1:34PM EDT2024-06-1427.0824.6029.55+7.08+38.33%14529.32%
LLY240621C007600002024-05-06 1:25PM EDT2024-06-2129.7029.2529.80+9.95+50.38%7432127.28%
LLY240719C007600002024-05-06 1:32PM EDT2024-07-1938.7038.3038.95+9.44+32.26%3137228.26%
LLY240816C007600002024-05-06 1:04PM EDT2024-08-1650.1050.4051.45+10.15+25.41%68231.90%
LLY240920C007600002024-05-06 10:55AM EDT2024-09-2055.4058.2559.35+7.90+16.63%4212631.81%
LLY241018C007600002024-05-06 1:07PM EDT2024-10-1865.0064.5566.55+12.50+23.81%1610632.54%
LLY250117C007600002024-05-03 2:23PM EDT2025-01-1777.3887.2590.800.00-1332735.76%
LLY250321C007600002024-05-06 12:57PM EDT2025-03-2199.3298.20103.25+2.47+2.55%12936.49%
LLY250620C007600002024-05-06 12:25PM EDT2025-06-20112.65112.75118.85+10.20+9.96%12637.12%
LLY251219C007600002024-04-15 11:19AM EDT2025-12-19155.58139.25146.550.00-88538.25%
LLY260116C007600002024-04-26 9:52AM EDT2026-01-16132.00142.60150.700.00-15238.46%
LLY261218C007600002024-05-02 1:09PM EDT2026-12-18185.67182.00189.000.00-32139.09%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510P007600002024-05-06 1:25PM EDT2024-05-108.007.908.35-18.25-69.52%5013023.87%
LLY240517P007600002024-05-06 1:32PM EDT2024-05-1713.3013.2513.70-14.70-52.50%2556425.14%
LLY240524P007600002024-05-06 12:58PM EDT2024-05-2417.7416.8017.95-13.03-42.35%517626.12%
LLY240531P007600002024-05-06 11:13AM EDT2024-05-3122.6718.9520.70+1.67+7.95%62225.73%
LLY240607P007600002024-05-03 9:38AM EDT2024-06-0735.9020.6022.850.00-111225.20%
LLY240614P007600002024-05-02 1:01PM EDT2024-06-1426.0821.4525.100.00--125.14%
LLY240621P007600002024-05-06 12:50PM EDT2024-06-2127.2525.8026.55-14.16-34.19%519724.52%
LLY240719P007600002024-05-06 12:28PM EDT2024-07-1933.7531.5532.55-8.63-20.36%421923.78%
LLY240816P007600002024-05-02 1:10PM EDT2024-08-1643.3041.3542.150.00-166626.27%
LLY240920P007600002024-05-06 10:07AM EDT2024-09-2051.0046.2047.15-7.30-12.52%158125.39%
LLY241018P007600002024-05-03 10:18AM EDT2024-10-1861.5049.9051.600.00-23125.33%
LLY250117P007600002024-05-06 1:19PM EDT2025-01-1765.7063.7067.00-10.25-13.50%312426.44%
LLY250321P007600002024-05-02 2:47PM EDT2025-03-2172.8569.7074.550.00-4926.38%
LLY250620P007600002024-05-02 12:45PM EDT2025-06-2080.6078.9582.650.00-15225.82%
LLY251219P007600002024-02-06 11:32AM EDT2025-12-19120.5694.60103.000.00--126.83%
LLY260116P007600002024-04-15 3:39PM EDT2026-01-16106.5095.4098.550.00-21025.08%
LLY261218P007600002024-05-06 12:05PM EDT2026-12-18116.00112.00119.70+2.50+2.20%25624.59%