Australia markets open in 10 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
765.70 -0.98 (-0.13%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C008000002024-05-06 3:59PM EDT2024-05-100.720.750.92+0.47+188.00%67981826.31%
LLY240517C008000002024-05-06 3:57PM EDT2024-05-172.972.503.50+2.00+206.19%1,4301,44025.49%
LLY240524C008000002024-05-06 3:57PM EDT2024-05-245.986.006.55+3.44+135.43%579926.19%
LLY240531C008000002024-05-06 3:59PM EDT2024-05-318.358.108.85+5.15+160.94%436825.82%
LLY240607C008000002024-05-06 2:52PM EDT2024-06-0710.6010.2011.55+5.91+126.01%302626.32%
LLY240614C008000002024-05-06 2:17PM EDT2024-06-1411.1012.5514.70+4.60+70.77%20427.36%
LLY240621C008000002024-05-06 3:47PM EDT2024-06-2116.1014.8016.55+8.20+103.80%29293627.07%
LLY240719C008000002024-05-06 3:57PM EDT2024-07-1923.6523.7525.00+9.07+62.21%5941427.86%
LLY240816C008000002024-05-06 3:12PM EDT2024-08-1635.5535.7037.40+10.30+40.79%20415931.59%
LLY240920C008000002024-05-06 3:54PM EDT2024-09-2044.0743.3544.90+10.84+32.62%4766931.32%
LLY241018C008000002024-05-06 3:33PM EDT2024-10-1850.0049.7552.00+12.50+33.33%721232.02%
LLY250117C008000002024-05-06 3:45PM EDT2025-01-1773.8272.6075.50+15.12+25.76%4568434.90%
LLY250321C008000002024-05-03 2:11PM EDT2025-03-2172.6083.4088.750.00-478735.90%
LLY250620C008000002024-05-06 1:31PM EDT2025-06-2097.7098.95103.70-10.30-9.54%421036.29%
LLY251219C008000002024-05-06 9:59AM EDT2025-12-19116.10125.30131.95+6.34+5.78%113137.51%
LLY260116C008000002024-05-06 2:50PM EDT2026-01-16131.00129.30134.65+16.02+13.93%1024537.34%
LLY261218C008000002024-05-06 2:51PM EDT2026-12-18171.00168.00176.00+18.00+11.76%24438.59%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510P008000002024-05-06 11:13AM EDT2024-05-1047.9931.9536.60+6.99+17.05%8038.56%
LLY240517P008000002024-05-03 1:02PM EDT2024-05-1762.7033.6539.050.00-631631.06%
LLY240524P008000002024-05-01 3:02PM EDT2024-05-2431.2037.4040.300.00--326.97%
LLY240531P008000002024-05-01 3:32PM EDT2024-05-3133.5039.0541.750.00--2725.22%
LLY240607P008000002024-05-03 1:20PM EDT2024-06-0761.5040.7044.000.00-4325.25%
LLY240614P008000002024-05-02 12:21PM EDT2024-06-1450.0042.1045.750.00--124.89%
LLY240621P008000002024-05-01 3:19PM EDT2024-06-2138.0544.6546.900.00-1615824.13%
LLY240719P008000002024-04-30 11:04AM EDT2024-07-1946.2049.3551.800.00-219122.93%
LLY240816P008000002024-05-01 3:32PM EDT2024-08-1654.1558.1060.850.00-1925.40%
LLY240920P008000002024-05-06 1:23PM EDT2024-09-2068.0063.4565.15-14.50-17.58%170624.29%
LLY241018P008000002024-05-02 2:54PM EDT2024-10-1873.1567.0569.150.00-324424.13%
LLY250117P008000002024-05-06 11:01AM EDT2025-01-1790.8582.2084.65-3.10-3.30%332225.49%
LLY250321P008000002024-05-02 10:57AM EDT2025-03-2191.4188.0092.250.00-621125.51%
LLY250620P008000002024-03-18 2:36PM EDT2025-06-20107.35112.35115.350.00-2329.63%
LLY251219P008000002024-04-22 9:46AM EDT2025-12-19135.89109.30115.550.00-1924.73%
LLY260116P008000002024-04-25 9:43AM EDT2026-01-16135.00112.00116.150.00-114324.31%
LLY261218P008000002024-04-22 2:38PM EDT2026-12-18149.95129.00138.000.00-75475524.01%