Singapore markets close in 14 minutes

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
887.68 +2.67 (+0.30%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Strike:920.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C009200002024-06-17 3:41PM EDT2024-06-210.980.000.000.00-46706.25%
LLY240628C009200002024-06-17 3:16PM EDT2024-06-285.500.000.000.00-3706.25%
LLY240705C009200002024-06-14 1:52PM EDT2024-07-057.010.000.000.00-603.13%
LLY240712C009200002024-06-17 3:57PM EDT2024-07-1210.350.000.000.00-403.13%
LLY240719C009200002024-06-17 3:59PM EDT2024-07-1913.800.000.000.00-9503.13%
LLY240726C009200002024-06-17 1:16PM EDT2024-07-2618.750.000.000.00-103.13%
LLY240802C009200002024-06-17 1:13PM EDT2024-08-0221.850.000.000.00-303.13%
LLY240816C009200002024-06-17 3:25PM EDT2024-08-1633.300.000.000.00-5801.56%
LLY240920C009200002024-06-17 3:38PM EDT2024-09-2042.350.000.000.00-1501.56%
LLY241018C009200002024-06-17 3:59PM EDT2024-10-1849.350.000.000.00-401.56%
LLY241115C009200002024-06-17 11:51AM EDT2024-11-1561.350.000.000.00-201.56%
LLY250117C009200002024-06-17 3:52PM EDT2025-01-1778.200.000.000.00-1100.78%
LLY250221C009200002024-05-29 12:45PM EDT2025-02-2153.380.000.000.00--00.78%
LLY250321C009200002024-06-05 9:59AM EDT2025-03-2162.500.000.000.00-200.78%
LLY250620C009200002024-06-12 2:00PM EDT2025-06-2099.150.000.000.00-700.78%
LLY251219C009200002024-06-14 10:20AM EDT2025-12-19140.000.000.000.00-100.78%
LLY260116C009200002024-06-17 10:41AM EDT2026-01-16144.170.000.000.00-200.78%
LLY261218C009200002024-06-17 11:04AM EDT2026-12-18190.530.000.000.00-100.39%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P009200002024-06-13 3:01PM EDT2024-06-2144.430.000.000.00-400.00%
LLY240719P009200002024-06-13 3:02PM EDT2024-07-1950.150.000.000.00-100.00%
LLY240816P009200002024-06-14 12:07PM EDT2024-08-1659.650.000.000.00-100.00%
LLY241018P009200002024-06-17 1:02PM EDT2024-10-1867.110.000.000.00-200.00%
LLY241115P009200002024-06-14 10:52AM EDT2024-11-1580.850.000.000.00--00.00%
LLY250117P009200002024-06-17 3:52PM EDT2025-01-1787.250.000.000.00-100.00%
LLY250221P009200002024-06-11 3:07PM EDT2025-02-2198.850.000.000.00--00.00%
LLY250321P009200002024-05-23 3:43PM EDT2025-03-21142.650.000.000.00-200.00%
LLY250620P009200002024-06-17 12:45PM EDT2025-06-20105.700.000.000.00-200.00%