Singapore markets close in 5 hours 57 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
905.59-36.01 (-3.82%)
At close: 04:00PM EDT
906.80 +1.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C005700002024-07-12 11:57AM EDT2024-07-19377.65331.00341.000.00-423263.38%
LLY240726C005700002024-07-05 2:29PM EDT2024-07-26347.44332.00341.200.00-99140.19%
LLY240920C005700002024-07-15 10:18AM EDT2024-09-20393.55336.00345.450.00-11369.54%
LLY250117C005700002024-07-05 3:56PM EDT2025-01-17362.35347.70357.000.00-19755.73%
LLY250321C005700002024-06-21 12:15PM EDT2025-03-21340.63353.15363.000.00-1552.72%
LLY250620C005700002024-04-25 10:43AM EDT2025-06-20202.78275.00284.950.00-140.00%
LLY251219C005700002024-07-12 12:53PM EDT2025-12-19421.50376.00386.000.00-172449.15%
LLY260116C005700002024-06-21 1:55PM EDT2026-01-16368.80380.00389.000.00-14749.09%
LLY261218C005700002024-06-12 10:58AM EDT2026-12-18375.75442.00451.000.00-1355.59%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P005700002024-07-09 2:21PM EDT2024-07-190.010.000.660.00-5135256.64%
LLY240816P005700002024-07-03 11:52AM EDT2024-08-162.300.003.550.00-14483.85%
LLY240920P005700002024-06-18 12:25PM EDT2024-09-200.800.183.300.00-16956.78%
LLY241115P005700002024-05-17 9:34AM EDT2024-11-155.750.733.250.00-2746.49%
LLY250117P005700002024-07-16 12:06PM EDT2025-01-172.101.236.400.00-1719043.41%
LLY250221P005700002024-05-31 1:49PM EDT2025-02-217.880.027.800.00-101041.66%
LLY250321P005700002024-06-28 1:20PM EDT2025-03-214.570.619.000.00-95940.63%
LLY250620P005700002024-07-08 9:30AM EDT2025-06-207.204.9013.000.00-14438.25%
LLY251219P005700002024-06-25 9:31AM EDT2025-12-1915.0010.0020.000.00-15835.02%
LLY260116P005700002024-06-28 10:24AM EDT2026-01-1614.3313.3018.650.00-15933.38%
LLY261218P005700002024-06-10 9:43AM EDT2026-12-1831.8818.1027.000.00-18129.67%