Singapore markets close in 1 hour 28 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
867.30+1.48 (+0.17%)
At close: 04:00PM EDT
866.10 -1.20 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C003900002024-05-21 2:11PM EDT2024-06-21418.630.000.000.00-300.00%
LLY240628C003900002024-06-06 10:07AM EDT2024-06-28450.000.000.000.00-100.00%
LLY241115C003900002024-05-21 12:22PM EDT2024-11-15426.070.000.000.00--00.00%
LLY250117C003900002024-05-20 1:55PM EDT2025-01-17405.680.000.000.00-100.00%
LLY251219C003900002024-02-12 3:40PM EDT2025-12-19377.50397.00405.950.00-1120.00%
LLY260116C003900002024-05-10 2:29PM EDT2026-01-16405.62484.00494.000.00-1149.38%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P003900002024-05-29 11:52AM EDT2024-06-210.050.000.000.00-1050.00%
LLY240719P003900002024-03-19 10:27AM EDT2024-07-190.510.001.160.00-144106.01%
LLY240816P003900002024-04-19 2:58PM EDT2024-08-160.350.000.000.00-10625.00%
LLY240920P003900002024-05-01 10:51AM EDT2024-09-200.340.001.020.00-86963.45%
LLY241018P003900002024-06-05 3:53PM EDT2024-10-180.230.000.000.00-1025.00%
LLY241115P003900002024-06-11 2:42PM EDT2024-11-150.290.000.000.00-24025.00%
LLY250117P003900002024-05-07 2:25PM EDT2025-01-171.210.031.470.00-316149.44%
LLY250221P003900002024-05-23 12:05PM EDT2025-02-211.490.000.000.00--012.50%
LLY250321P003900002024-06-11 9:57AM EDT2025-03-210.660.000.000.00-2012.50%
LLY250620P003900002024-06-11 9:47AM EDT2025-06-201.130.000.000.00-1012.50%
LLY251219P003900002024-03-18 12:16PM EDT2025-12-199.193.0011.450.00-12745.93%
LLY260116P003900002024-05-22 11:57AM EDT2026-01-165.630.000.000.00-5012.50%
LLY261218P003900002024-05-03 12:13PM EDT2026-12-1813.009.5015.000.00-2338.25%