Australia markets open in 6 hours 23 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
759.49+24.52 (+3.34%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:830.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240510C008300002024-05-06 10:38AM EDT2024-05-100.160.010.11+0.05+45.45%1877432.91%
LLY240517C008300002024-05-06 1:15PM EDT2024-05-170.500.380.59+0.16+47.06%532,80927.47%
LLY240524C008300002024-05-06 12:57PM EDT2024-05-241.481.131.68+0.54+57.45%24227.17%
LLY240531C008300002024-05-06 11:59AM EDT2024-05-311.841.942.80+0.30+19.48%61126.48%
LLY240607C008300002024-05-06 11:00AM EDT2024-06-073.002.954.00-1.50-33.33%7126.07%
LLY240621C008300002024-05-06 1:07PM EDT2024-06-216.796.657.25+2.36+53.27%4766626.67%
LLY240719C008300002024-05-06 1:13PM EDT2024-07-1912.3012.2513.15+2.95+31.55%39126.88%
LLY240816C008300002024-05-03 12:31PM EDT2024-08-1617.1422.4523.550.00-27230.49%
LLY240920C008300002024-05-03 10:25AM EDT2024-09-2022.5029.1530.050.00-214430.16%
LLY241018C008300002024-04-30 11:40AM EDT2024-10-1843.7535.1536.450.00-22830.83%
LLY261218C008300002024-04-15 11:19AM EDT2026-12-18158.22150.00156.850.00-82037.60%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P008300002024-04-30 12:23PM EDT2024-05-1757.5068.8574.950.00-135044.66%
LLY240621P008300002024-04-30 11:38AM EDT2024-06-2167.8072.9575.850.00-21623.97%
LLY240719P008300002024-04-03 9:49AM EDT2024-07-1974.6695.95100.100.00-2740.57%
LLY240816P008300002024-04-04 3:57PM EDT2024-08-1689.45101.10104.900.00-2337.81%
LLY240920P008300002024-04-03 10:14AM EDT2024-09-2084.70104.70107.350.00-3434.06%
LLY241018P008300002024-04-30 11:39AM EDT2024-10-1886.9089.5593.250.00-1323.59%