Australia markets close in 6 hours 12 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:770.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C007700002024-05-06 3:59PM EDT2024-05-107.056.857.25+5.81+468.55%53726327.45%
LLY240517C007700002024-05-06 3:54PM EDT2024-05-1711.9911.8012.20+8.39+233.06%2532,03425.93%
LLY240524C007700002024-05-06 3:59PM EDT2024-05-2417.1016.1518.15+10.10+144.29%224529.04%
LLY240531C007700002024-05-06 3:59PM EDT2024-05-3119.3518.7520.75+10.60+121.14%202927.89%
LLY240607C007700002024-05-06 3:58PM EDT2024-06-0722.3021.2023.90+2.85+14.65%3728.13%
LLY240614C007700002024-05-06 3:28PM EDT2024-06-1425.0024.0027.00-2.08-7.68%4828.58%
LLY240621C007700002024-05-06 3:56PM EDT2024-06-2128.0828.2528.75+13.08+87.20%1612,23227.93%
LLY240719C007700002024-05-06 3:50PM EDT2024-07-1937.2537.1538.05+13.35+55.86%16147828.77%
LLY240816C007700002024-05-06 3:54PM EDT2024-08-1649.6249.1050.05+12.62+34.11%1419031.93%
LLY240920C007700002024-05-06 2:35PM EDT2024-09-2057.6557.4558.45+14.36+33.17%1914932.05%
LLY241018C007700002024-05-06 3:32PM EDT2024-10-1863.0063.3066.25+14.46+29.79%198333.01%
LLY250117C007700002024-05-06 2:21PM EDT2025-01-1785.4186.0589.50+13.61+18.96%2328135.63%
LLY250321C007700002024-05-06 2:14PM EDT2025-03-2197.0096.95102.25+5.00+5.43%14936.42%
LLY250620C007700002024-05-06 2:16PM EDT2025-06-20112.00112.40118.00+4.25+3.94%17237.06%
LLY251219C007700002024-05-03 10:06AM EDT2025-12-19121.05138.00145.550.00-12438.07%
LLY260116C007700002024-05-03 9:40AM EDT2026-01-16127.38142.65149.10-1.38-1.07%19738.11%
LLY261218C007700002024-05-03 10:26AM EDT2026-12-18161.00181.00190.000.00-13739.27%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510P007700002024-05-06 3:43PM EDT2024-05-1010.139.4510.70-20.85-67.30%3010527.87%
LLY240517P007700002024-05-06 3:58PM EDT2024-05-1715.6514.0015.65-21.32-57.67%6630026.18%
LLY240524P007700002024-05-03 9:31AM EDT2024-05-2419.1017.7519.55-15.56-44.89%101126.22%
LLY240531P007700002024-05-06 10:43AM EDT2024-05-3130.7520.1022.10-11.45-27.13%1725.43%
LLY240607P007700002024-05-03 10:28AM EDT2024-06-0743.5622.2525.100.00-1325.80%
LLY240621P007700002024-05-06 3:59PM EDT2024-06-2127.9027.0028.25-18.11-39.36%5830924.42%
LLY240719P007700002024-05-06 3:33PM EDT2024-07-1934.6032.4034.15-17.70-33.84%3912423.54%
LLY240816P007700002024-05-06 1:54PM EDT2024-08-1646.6942.9043.80+3.19+7.33%167926.02%
LLY240920P007700002024-05-03 10:20AM EDT2024-09-2063.7047.9549.150.00-124225.31%
LLY241018P007700002024-05-06 3:46PM EDT2024-10-1852.6050.5052.65-14.88-22.05%2714324.77%
LLY250117P007700002024-05-02 2:47PM EDT2025-01-1771.3566.6068.450.00-121026.08%
LLY250321P007700002024-05-02 2:48PM EDT2025-03-2177.1572.5576.700.00-6626.26%
LLY250620P007700002024-05-01 3:38PM EDT2025-06-2080.5080.2584.750.00-2225.67%
LLY251219P007700002024-04-01 11:41AM EDT2025-12-19109.0095.2099.150.00-6825.10%
LLY260116P007700002024-04-18 12:11PM EDT2026-01-16111.6597.15101.100.00-215725.02%
LLY261218P007700002024-04-30 10:38AM EDT2026-12-18112.99114.00123.000.00-2924.64%