Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
858.11 +0.65 (+0.08%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C004100002023-12-19 4:21PM EDT2024-07-19185.70225.00234.000.00--00.00%
LLY240920C004100002023-12-19 4:21PM EDT2024-09-20190.30228.00237.650.00--10.00%
LLY250117C004100002024-07-09 9:35AM EDT2025-01-17526.65454.00463.000.00-15674.15%
LLY251219C004100002024-07-18 3:27PM EDT2025-12-19460.50469.00479.000.00-5656.37%
LLY260116C004100002023-11-13 4:23PM EDT2026-01-16259.43236.60243.500.00-990.00%
LLY261218C004100002024-02-13 4:47PM EDT2026-12-18381.78399.00408.000.00--40.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P004100002024-06-14 2:27PM EDT2024-07-190.050.002.780.00-126675.59%
LLY240816P004100002024-06-06 2:17PM EDT2024-08-160.470.002.590.00-100101124.15%
LLY240920P004100002024-05-13 3:10PM EDT2024-09-200.210.001.200.00-18975.27%
LLY241018P004100002024-07-19 1:21PM EDT2024-10-180.220.000.22-0.05-18.52%8052.15%
LLY250117P004100002024-07-08 2:50PM EDT2025-01-170.650.433.500.00-492,41352.69%
LLY250620P004100002024-03-14 9:30AM EDT2025-06-205.651.6411.000.00-1154.63%
LLY251219P004100002024-06-20 11:36AM EDT2025-12-194.500.0110.000.00-1943.02%
LLY260116P004100002024-05-16 10:23AM EDT2026-01-167.452.028.350.00-42340.17%
LLY261218P004100002024-02-23 4:56PM EDT2026-12-1812.0011.2520.150.00-1139.74%