Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:1060.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C010600002024-05-21 12:31PM EDT2024-06-210.310.000.280.00-11463.97%
LLY240628C010600002024-06-12 10:25AM EDT2024-06-280.400.000.870.00--152.83%
LLY240705C010600002024-06-14 11:20AM EDT2024-07-050.500.001.210.00-2444.37%
LLY240712C010600002024-06-05 9:31AM EDT2024-07-121.320.054.55+0.36+37.50%2149.77%
LLY240719C010600002024-06-12 2:52PM EDT2024-07-190.500.301.650.00-12535.61%
LLY240816C010600002024-06-14 2:40PM EDT2024-08-164.884.005.60-0.12-2.40%422134.22%
LLY240920C010600002024-06-14 1:03PM EDT2024-09-208.306.809.10+0.10+1.22%13331.18%
LLY241018C010600002024-05-29 3:19PM EDT2024-10-186.5010.4013.800.00-21131.28%
LLY241115C010600002024-06-12 3:15PM EDT2024-11-1517.8517.2521.600.00-81333.21%
LLY250117C010600002024-06-14 1:41PM EDT2025-01-1731.0030.5533.65+0.66+2.18%311733.57%
LLY250221C010600002024-06-13 10:13AM EDT2025-02-2134.8734.9038.500.00-4633.10%
LLY250321C010600002024-06-14 10:56AM EDT2025-03-2143.5540.4546.00+15.05+52.81%21834.19%
LLY250620C010600002024-06-10 3:25PM EDT2025-06-2055.9156.0061.700.00-12734.54%
LLY251219C010600002024-06-11 2:55PM EDT2025-12-1985.0983.3089.200.00-61234.93%
LLY260116C010600002024-06-12 12:55PM EDT2026-01-1685.3787.3592.250.00-148734.79%
LLY261218C010600002024-06-10 3:50PM EDT2026-12-18128.25130.00139.000.00-15136.16%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY250117P010600002024-02-20 11:13AM EDT2025-01-17295.24286.10293.900.00-2063.24%