Singapore markets close in 1 hour 43 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
950.46+2.06 (+0.22%)
At close: 04:00PM EDT
953.49 +3.03 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C006200002024-07-10 1:32PM EDT2024-07-19319.470.000.000.00-200.00%
LLY240816C006200002024-07-02 2:27PM EDT2024-08-16292.360.000.000.00-100.00%
LLY240920C006200002024-06-10 3:05PM EDT2024-09-20253.00323.00330.100.00-1710.00%
LLY241018C006200002024-07-08 10:54AM EDT2024-10-18312.860.000.000.00-200.00%
LLY241115C006200002024-05-10 10:53AM EDT2024-11-15172.75244.95253.600.00--20.00%
LLY250117C006200002024-07-10 12:10PM EDT2025-01-17343.800.000.000.00-100.00%
LLY250321C006200002024-04-19 3:00PM EDT2025-03-21165.82192.80199.150.00-110.00%
LLY250620C006200002024-05-30 9:39AM EDT2025-06-20241.95320.00330.000.00-120.00%
LLY251219C006200002024-07-01 2:24PM EDT2025-12-19347.920.000.000.00-100.00%
LLY260116C006200002024-07-02 12:34PM EDT2026-01-16338.320.000.000.00-200.00%
LLY261218C006200002024-07-10 11:24AM EDT2026-12-18404.000.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P006200002024-07-08 10:26AM EDT2024-07-190.040.000.000.00-29050.00%
LLY240726P006200002024-07-15 1:00PM EDT2024-07-260.010.000.000.00-1050.00%
LLY240816P006200002024-07-09 3:58PM EDT2024-08-160.150.000.000.00-1025.00%
LLY240920P006200002024-07-10 12:06PM EDT2024-09-200.430.000.000.00-3025.00%
LLY241018P006200002024-07-05 11:53AM EDT2024-10-181.260.000.000.00-10012.50%
LLY241115P006200002024-07-08 1:58PM EDT2024-11-151.980.000.000.00-1012.50%
LLY250117P006200002024-07-10 3:47PM EDT2025-01-174.200.000.000.00-1012.50%
LLY250221P006200002024-07-09 3:12PM EDT2025-02-215.230.000.000.00-1012.50%
LLY250321P006200002024-07-15 9:39AM EDT2025-03-216.100.000.000.00-1012.50%
LLY250620P006200002024-07-15 9:31AM EDT2025-06-209.800.000.000.00-106.25%
LLY251219P006200002024-06-28 10:20AM EDT2025-12-1919.200.000.000.00-106.25%
LLY260116P006200002024-06-24 11:13AM EDT2026-01-1622.750.000.000.00-206.25%
LLY261218P006200002024-04-16 1:26PM EDT2026-12-1865.6553.0063.000.00-12438.57%