Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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:380.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C003800002024-06-10 10:31AM EDT2024-06-21478.52497.40501.150.00-183265.92%
LLY240816C003800002024-06-04 2:42PM EDT2024-08-16456.10500.65504.900.00-77114.96%
LLY240920C003800002024-02-05 2:25PM EDT2024-09-20331.07408.00414.950.00-220.00%
LLY250117C003800002024-06-10 10:33AM EDT2025-01-17491.13506.30515.000.00-16577.46%
LLY251219C003800002023-10-03 1:09PM EDT2025-12-19193.70245.35253.400.00-10110.00%
LLY260116C003800002024-05-14 12:47PM EDT2026-01-16401.00519.00528.650.00--257.97%
LLY261218C003800002024-02-23 2:38PM EDT2026-12-18429.98429.00439.000.00-110.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P003800002024-05-07 10:44AM EDT2024-06-210.130.000.130.00-886202.73%
LLY240719P003800002024-04-29 2:10PM EDT2024-07-190.620.000.580.00-113104.88%
LLY240816P003800002024-04-26 9:50AM EDT2024-08-160.310.000.580.00-33478.22%
LLY240920P003800002024-05-13 11:34AM EDT2024-09-200.070.001.180.00-12015868.09%
LLY241018P003800002024-06-05 3:54PM EDT2024-10-180.240.000.160.00-23851.95%
LLY250117P003800002024-05-31 3:24PM EDT2025-01-170.830.001.710.00-1810252.95%
LLY250321P003800002024-06-11 9:55AM EDT2025-03-210.900.051.370.00-295145.11%
LLY250620P003800002024-06-11 9:41AM EDT2025-06-201.210.168.150.00--153.93%
LLY251219P003800002024-04-25 10:41AM EDT2025-12-197.500.009.600.00-34245.84%
LLY260116P003800002024-04-24 3:06PM EDT2026-01-167.203.608.100.00-6012543.04%
LLY261218P003800002024-05-03 11:19AM EDT2026-12-1812.004.0014.000.00-2439.04%