Singapore markets close in 1 hour 30 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C003700002024-06-05 10:23AM EDT2024-06-21456.22517.20526.000.00-218347.27%
LLY240719C003700002024-05-13 2:11PM EDT2024-07-19390.39496.00505.000.00-220.00%
LLY240816C003700002024-06-05 10:23AM EDT2024-08-16459.85522.70528.100.00--2121.62%
LLY240920C003700002024-05-28 9:59AM EDT2024-09-20430.00522.00530.900.00-14100.71%
LLY241018C003700002024-04-16 1:16PM EDT2024-10-18382.93407.85409.600.00--10.00%
LLY250117C003700002024-04-19 11:08AM EDT2025-01-17376.57412.45414.550.00-5790.00%
LLY250321C003700002024-04-17 11:17AM EDT2025-03-21403.44411.00419.650.00--10.00%
LLY251219C003700002024-04-08 3:18PM EDT2025-12-19431.00426.00436.000.00-570.00%
LLY260116C003700002024-05-13 9:39AM EDT2026-01-16413.22520.00529.000.00-1944.16%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P003700002024-06-03 3:48PM EDT2024-06-210.030.000.380.00-2120358.20%
LLY240719P003700002024-03-26 3:37PM EDT2024-07-190.270.001.110.00-212125.49%
LLY240816P003700002024-04-26 3:34PM EDT2024-08-160.610.000.580.00-1184.42%
LLY240920P003700002024-06-18 3:34PM EDT2024-09-200.010.000.020.00-11,38250.00%
LLY241018P003700002024-06-11 10:41AM EDT2024-10-180.180.000.190.00-36352.54%
LLY250117P003700002024-04-24 1:31PM EDT2025-01-171.400.321.210.00-455053.00%
LLY250321P003700002024-06-17 12:09PM EDT2025-03-211.120.001.280.00-29546.94%
LLY250620P003700002024-06-17 12:13PM EDT2025-06-201.030.007.000.00-43054.60%
LLY251219P003700002024-03-13 12:12PM EDT2025-12-198.002.0011.000.00-144149.39%
LLY260116P003700002024-06-12 11:34AM EDT2026-01-165.461.346.550.00-25142.94%
LLY261218P003700002024-05-02 11:03AM EDT2026-12-1810.004.0013.000.00-11039.90%