Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C007700002024-06-21 12:02PM EDT2024-06-28115.67111.00120.00+28.17+32.19%12261.99%
LLY240712C007700002024-06-05 3:08PM EDT2024-07-1275.02113.75123.000.00-1256.77%
LLY240719C007700002024-06-21 11:53AM EDT2024-07-19119.75114.60123.75-0.92-0.76%131350.52%
LLY240816C007700002024-06-21 1:34PM EDT2024-08-16129.00125.10129.30+11.19+9.50%119842.22%
LLY240920C007700002024-06-21 11:59AM EDT2024-09-20135.10131.95136.50+2.40+1.81%225739.03%
LLY241018C007700002024-06-12 2:05PM EDT2024-10-18123.80138.35143.150.00-15438.57%
LLY241115C007700002024-05-28 10:09AM EDT2024-11-1589.50146.55152.400.00-22439.98%
LLY250117C007700002024-06-18 10:33AM EDT2025-01-17168.77161.95166.250.00-130639.79%
LLY250221C007700002024-06-05 11:47AM EDT2025-02-21133.40165.00174.000.00-24440.04%
LLY250321C007700002024-06-11 3:08PM EDT2025-03-21165.60174.05180.450.00-174140.43%
LLY250620C007700002024-06-17 1:11PM EDT2025-06-20200.00189.00198.000.00-110540.82%
LLY251219C007700002024-06-17 2:44PM EDT2025-12-19222.90217.00226.000.00-12640.81%
LLY260116C007700002024-05-23 12:17PM EDT2026-01-16181.23221.00230.000.00-19640.84%
LLY261218C007700002024-06-12 9:31AM EDT2026-12-18240.60260.00270.000.00-13640.69%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P007700002024-06-17 1:02PM EDT2024-06-280.180.000.390.00-46548.19%
LLY240705P007700002024-06-20 12:31PM EDT2024-07-050.200.011.090.00-11040.53%
LLY240712P007700002024-06-20 10:29AM EDT2024-07-120.410.201.520.00-41835.33%
LLY240719P007700002024-06-21 3:49PM EDT2024-07-190.920.621.58+0.08+9.52%853430.84%
LLY240726P007700002024-06-20 3:29PM EDT2024-07-261.650.592.830.00-2731.43%
LLY240816P007700002024-06-21 12:42PM EDT2024-08-165.505.307.35-0.59-9.69%427932.38%
LLY240920P007700002024-06-20 9:42AM EDT2024-09-207.808.759.800.00-133927.96%
LLY241018P007700002024-06-21 3:12PM EDT2024-10-1812.6312.1512.80-1.21-8.74%821826.94%
LLY241115P007700002024-06-20 9:49AM EDT2024-11-1516.3016.5019.100.00-88528.50%
LLY250117P007700002024-06-20 3:48PM EDT2025-01-1726.4525.8529.00-0.85-3.11%127328.91%
LLY250221P007700002024-06-11 1:57PM EDT2025-02-2136.3326.0032.100.00-1528.17%
LLY250321P007700002024-06-18 12:24PM EDT2025-03-2135.3332.2538.35+1.83+5.46%5929.29%
LLY250620P007700002024-06-17 9:53AM EDT2025-06-2045.2040.1049.000.00-1329.09%
LLY251219P007700002024-06-06 11:59AM EDT2025-12-1971.9055.0064.000.00-21027.91%
LLY260116P007700002024-05-28 1:01PM EDT2026-01-1686.1056.0566.000.00-315927.75%
LLY261218P007700002024-06-20 9:56AM EDT2026-12-1877.0076.0086.000.00-182026.24%