Singapore markets close in 6 hours 36 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
890.11+6.23 (+0.70%)
At close: 04:00PM EDT
891.93 +1.82 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:870.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C008700002024-06-24 3:27PM EDT2024-06-2826.0020.7526.00+4.72+22.18%3912437.15%
LLY240705C008700002024-06-24 12:28PM EDT2024-07-0536.3025.0530.20+11.22+44.74%37030.23%
LLY240712C008700002024-06-24 12:24PM EDT2024-07-1240.3530.6534.55+11.14+38.14%173029.65%
LLY240719C008700002024-06-24 3:42PM EDT2024-07-1937.0035.4038.00+4.25+12.98%5450529.12%
LLY240726C008700002024-06-24 1:08PM EDT2024-07-2645.0537.2541.95-2.99-6.22%52429.69%
LLY240802C008700002024-06-18 3:54PM EDT2024-08-0245.0440.6045.450.00-2130.04%
LLY240816C008700002024-06-24 3:23PM EDT2024-08-1656.1552.9057.00+4.70+9.14%9626734.59%
LLY240920C008700002024-06-24 2:26PM EDT2024-09-2071.8563.8567.15+10.46+17.04%731532.82%
LLY241018C008700002024-06-24 3:50PM EDT2024-10-1875.0071.9575.65+2.75+3.81%1113232.93%
LLY241115C008700002024-06-24 3:15PM EDT2024-11-1587.7083.9588.25+7.35+9.15%54335.34%
LLY250117C008700002024-06-24 11:24AM EDT2025-01-17106.96101.50105.95+4.98+4.88%13536.25%
LLY250221C008700002024-06-13 12:13PM EDT2025-02-21101.98107.60114.200.00-12236.45%
LLY261218C008700002024-06-18 3:12PM EDT2026-12-18215.47212.00221.000.00-82438.66%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628P008700002024-06-24 3:59PM EDT2024-06-282.151.632.92-2.75-56.12%65529926.91%
LLY240705P008700002024-06-24 3:50PM EDT2024-07-055.105.006.10-3.80-42.70%387022.81%
LLY240712P008700002024-06-24 2:53PM EDT2024-07-127.258.3010.40-4.95-40.57%167024.08%
LLY240719P008700002024-06-24 3:53PM EDT2024-07-1911.4111.2512.80-3.46-23.27%8330723.26%
LLY240726P008700002024-06-24 2:40PM EDT2024-07-2611.7012.9515.25-6.60-36.07%11823.07%
LLY240802P008700002024-06-24 3:46PM EDT2024-08-0215.9014.7517.00-4.60-22.44%22222.51%
LLY240816P008700002024-06-24 3:03PM EDT2024-08-1624.8525.7028.70-5.18-17.25%623528.35%
LLY240920P008700002024-06-24 3:03PM EDT2024-09-2031.9332.5534.30-5.32-14.28%287325.33%
LLY241018P008700002024-06-24 11:21AM EDT2024-10-1837.4736.8040.60-5.21-12.21%13725.30%
LLY241115P008700002024-06-18 10:28AM EDT2024-11-1550.4545.4051.600.00-2927.76%
LLY250117P008700002024-06-24 10:37AM EDT2025-01-1758.6556.1562.40-1.28-2.14%22227.29%
LLY250221P008700002024-06-17 11:35AM EDT2025-02-2167.6659.0066.000.00--1626.52%
LLY261218P008700002024-06-12 2:00PM EDT2026-12-18128.80116.05124.000.00--224.35%