Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
885.01+6.56 (+0.75%)
At close: 04:00PM EDT
888.89 +3.88 (+0.44%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007300002024-06-17 3:05PM EDT2024-06-21158.740.000.000.00-42860.00%
LLY240705C007300002024-05-24 3:13PM EDT2024-07-0586.750.000.000.00-110.00%
LLY240719C007300002024-06-17 3:02PM EDT2024-07-19162.040.000.000.00-21120.00%
LLY240816C007300002024-06-17 11:33AM EDT2024-08-16163.210.000.000.00-32230.00%
LLY240920C007300002024-06-14 3:49PM EDT2024-09-20165.690.000.000.00-3820.00%
LLY241018C007300002024-06-14 9:32AM EDT2024-10-18171.000.000.000.00-1440.00%
LLY250117C007300002024-06-13 3:05PM EDT2025-01-17190.000.000.000.00-34750.00%
LLY250221C007300002024-06-14 12:40PM EDT2025-02-21197.840.000.000.00--130.00%
LLY250321C007300002024-06-12 2:42PM EDT2025-03-21192.700.000.000.00-4430.00%
LLY250620C007300002024-05-08 1:17PM EDT2025-06-20142.00191.20199.650.00-1832.48%
LLY251219C007300002024-05-06 1:29PM EDT2025-12-19157.89205.15210.500.00-12229.83%
LLY260116C007300002024-06-13 11:21AM EDT2026-01-16243.200.000.000.00-3620.00%
LLY261218C007300002024-05-28 10:32AM EDT2026-12-18232.000.000.000.00-170.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007300002024-06-17 2:41PM EDT2024-06-210.070.000.000.00-1343225.00%
LLY240628P007300002024-06-17 1:17PM EDT2024-06-280.110.000.000.00-55025.00%
LLY240705P007300002024-06-12 3:45PM EDT2024-07-050.700.000.000.00-242612.50%
LLY240719P007300002024-06-17 2:17PM EDT2024-07-190.500.000.000.00-1730412.50%
LLY240816P007300002024-06-17 2:07PM EDT2024-08-163.090.000.000.00-217012.50%
LLY240920P007300002024-06-14 10:36AM EDT2024-09-206.000.000.000.00-32066.25%
LLY241018P007300002024-06-17 1:13PM EDT2024-10-186.910.000.000.00-21146.25%
LLY241115P007300002024-06-17 3:38PM EDT2024-11-1512.150.000.000.00-1486.25%
LLY250117P007300002024-06-17 12:49PM EDT2025-01-1718.170.000.000.00-45226.25%
LLY250221P007300002024-06-07 10:11AM EDT2025-02-2128.000.000.000.00-136.25%
LLY250321P007300002024-06-17 12:04PM EDT2025-03-2124.300.000.000.00-383.13%
LLY250620P007300002024-06-14 10:35AM EDT2025-06-2033.580.000.000.00-1213.13%
LLY251219P007300002024-06-11 12:36PM EDT2025-12-1955.480.000.000.00-2123.13%
LLY260116P007300002024-05-23 12:11PM EDT2026-01-1668.100.000.000.00-1243.13%
LLY261218P007300002024-04-30 9:35AM EDT2026-12-1897.850.000.000.00-133.13%