Singapore markets close in 6 hours 7 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
865.97+8.50 (+0.99%)
At close: 04:00PM EDT
867.25 +1.28 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C007400002024-07-16 10:41AM EDT2024-07-26217.02123.95129.700.00-3381.15%
LLY240802C007400002024-07-10 3:53PM EDT2024-08-02202.95125.60133.000.00-2164.86%
LLY240816C007400002024-07-18 11:55AM EDT2024-08-16129.25129.50135.75+16.50+14.63%15451.92%
LLY240823C007400002024-07-19 3:15PM EDT2024-08-23128.35128.50136.500.00-2253.20%
LLY240920C007400002024-07-19 2:27PM EDT2024-09-20134.02136.05141.400.00-611044.70%
LLY241018C007400002024-07-12 10:12AM EDT2024-10-18221.86142.95147.250.00-11342.11%
LLY241115C007400002024-07-15 2:39PM EDT2024-11-15233.95150.35156.200.00-2243.08%
LLY250117C007400002024-07-18 10:59AM EDT2025-01-17165.85167.35171.750.00-816642.98%
LLY250321C007400002024-07-12 1:00PM EDT2025-03-21255.00177.85185.250.00-31342.88%
LLY250620C007400002024-07-19 10:16AM EDT2025-06-20202.95194.10200.500.00-13742.11%
LLY251219C007400002024-07-18 11:53AM EDT2025-12-19204.15220.05227.000.00-23941.48%
LLY260116C007400002024-07-18 10:40AM EDT2026-01-16229.81223.00231.000.00-26841.51%
LLY261218C007400002024-06-11 9:45AM EDT2026-12-18265.00314.00323.950.00-12951.95%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P007400002024-07-22 10:48AM EDT2024-07-260.150.020.17-0.25-62.50%57659.67%
LLY240802P007400002024-07-17 9:31AM EDT2024-08-020.200.202.320.00--152.54%
LLY240809P007400002024-07-22 2:02PM EDT2024-08-092.181.942.70-2.02-48.10%25048.23%
LLY240816P007400002024-07-22 11:45AM EDT2024-08-163.802.642.94-1.55-28.97%3219741.75%
LLY240823P007400002024-07-19 3:30PM EDT2024-08-235.551.766.000.00-131344.52%
LLY240830P007400002024-07-19 3:43PM EDT2024-08-307.312.226.200.00-21240.71%
LLY240920P007400002024-07-22 2:48PM EDT2024-09-205.995.957.90-3.71-38.25%81,39535.34%
LLY241018P007400002024-07-22 2:55PM EDT2024-10-188.458.8510.85-3.97-31.96%439132.42%
LLY241115P007400002024-07-18 11:44AM EDT2024-11-1520.1214.4518.100.00-112734.28%
LLY250117P007400002024-07-22 11:32AM EDT2025-01-1726.4723.3524.85-0.88-3.22%3048331.64%
LLY250221P007400002024-07-16 3:18PM EDT2025-02-2116.4524.8532.600.00--132.92%
LLY250321P007400002024-07-16 3:18PM EDT2025-03-2118.6029.3536.150.00-23232.62%
LLY250620P007400002024-07-19 10:28AM EDT2025-06-2043.9539.2544.550.00-17331.06%
LLY251219P007400002024-07-18 12:51PM EDT2025-12-1959.9152.0059.950.00-13129.61%
LLY260116P007400002024-07-11 11:22AM EDT2026-01-1643.6053.0562.000.00-31929.43%
LLY261218P007400002024-07-22 2:41PM EDT2026-12-1877.5174.2581.00+9.56+14.07%1627.38%