Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C007500002024-06-14 3:44PM EDT2024-06-21129.86127.80131.70+11.40+9.62%587466.38%
LLY240628C007500002024-06-14 12:00PM EDT2024-06-28132.97128.70132.65+17.02+14.68%13552.39%
LLY240712C007500002024-06-05 12:25PM EDT2024-07-1290.50128.05135.250.00--149.37%
LLY240719C007500002024-06-14 3:20PM EDT2024-07-19134.00130.80137.150.00-167547.68%
LLY240726C007500002024-06-11 3:44PM EDT2024-07-26123.08131.00139.000.00-20546.41%
LLY240816C007500002024-06-13 2:04PM EDT2024-08-16139.00136.65143.400.00-239043.01%
LLY240920C007500002024-06-13 3:46PM EDT2024-09-20149.50144.85149.150.00-462439.33%
LLY241018C007500002024-06-12 11:33AM EDT2024-10-18138.00150.80155.850.00-513539.30%
LLY241115C007500002024-06-14 2:45PM EDT2024-11-15161.45159.15164.80+4.50+2.87%10020540.81%
LLY250117C007500002024-06-14 9:46AM EDT2025-01-17178.55171.65178.80+1.55+0.88%147740.95%
LLY250221C007500002024-06-13 3:34PM EDT2025-02-21181.92177.00183.150.00-2839.85%
LLY250321C007500002024-06-14 11:39AM EDT2025-03-21190.00183.00190.75+3.11+1.66%13540.82%
LLY250620C007500002024-06-11 10:27AM EDT2025-06-20194.83199.00208.000.00-22941.32%
LLY251219C007500002024-06-12 10:31AM EDT2025-12-19219.99225.00234.000.00-24240.95%
LLY260116C007500002024-06-13 10:06AM EDT2026-01-16236.60229.00238.00+8.60+3.77%111641.01%
LLY261218C007500002024-06-13 2:47PM EDT2026-12-18272.40268.00277.000.00-22540.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P007500002024-06-14 12:51PM EDT2024-06-210.110.030.20+0.01+10.00%597549.51%
LLY240628P007500002024-06-14 3:28PM EDT2024-06-280.130.010.14-0.47-78.33%57233.50%
LLY240705P007500002024-06-13 3:28PM EDT2024-07-050.550.011.340.00-313738.55%
LLY240712P007500002024-06-14 11:17AM EDT2024-07-121.320.012.70+0.55+71.43%22338.71%
LLY240719P007500002024-06-14 2:06PM EDT2024-07-190.880.491.21-0.26-22.81%970029.29%
LLY240726P007500002024-06-12 9:37AM EDT2024-07-262.810.194.800.00-1536.50%
LLY240816P007500002024-06-14 2:02PM EDT2024-08-164.803.955.05+0.27+5.96%520830.22%
LLY240920P007500002024-06-14 2:06PM EDT2024-09-208.126.458.45+0.07+0.87%516928.24%
LLY241018P007500002024-06-14 11:54AM EDT2024-10-1810.5010.5012.45-2.25-17.65%507328.42%
LLY241115P007500002024-06-13 10:03AM EDT2024-11-1514.5814.7517.20-2.92-16.69%119629.07%
LLY250117P007500002024-06-14 2:38PM EDT2025-01-1723.7523.1524.40+0.60+2.59%165828.42%
LLY250221P007500002024-06-06 10:15AM EDT2025-02-2135.3023.3528.500.00-2428.32%
LLY250321P007500002024-06-13 12:59PM EDT2025-03-2131.9729.9035.650.00-13529.98%
LLY250620P007500002024-06-13 10:33AM EDT2025-06-2041.0037.5041.350.00-26228.13%
LLY251219P007500002024-06-07 11:11AM EDT2025-12-1962.1049.0059.000.00-5119328.14%
LLY260116P007500002024-06-10 3:25PM EDT2026-01-1656.8752.5558.750.00-15527.38%
LLY261218P007500002024-05-28 11:50AM EDT2026-12-1896.5272.0081.000.00-15926.62%