Singapore markets close in 5 hours 43 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
883.33+16.03 (+1.85%)
At close: 04:00PM EDT
883.00 -0.33 (-0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C004400002024-06-11 10:38AM EDT2024-06-21424.87439.55447.900.00-1259191.21%
LLY240719C004400002024-06-10 3:46PM EDT2024-07-19426.16442.50449.650.00-11118.69%
LLY241018C004400002024-05-17 9:59AM EDT2024-10-18339.35447.50456.000.00-1278.94%
LLY250117C004400002024-05-21 12:55PM EDT2025-01-17378.90453.00462.000.00-330568.48%
LLY251219C004400002024-03-08 10:33AM EDT2025-12-19367.00379.05387.700.00-1290.00%
LLY260116C004400002024-05-31 9:48AM EDT2026-01-16420.00472.00481.000.00-2654.23%
LLY261218C004400002024-04-15 2:59PM EDT2026-12-18377.36399.00408.000.00-220.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P004400002024-06-10 12:01PM EDT2024-06-210.020.000.460.00-10100180.08%
LLY240719P004400002024-06-13 1:39PM EDT2024-07-190.130.000.85+0.03+30.00%33790.92%
LLY240920P004400002024-05-24 12:31PM EDT2024-09-200.250.000.910.00-12,56255.27%
LLY241018P004400002024-06-03 1:24PM EDT2024-10-180.420.101.220.00-1051.12%
LLY250117P004400002024-05-22 2:50PM EDT2025-01-171.800.362.060.00-27945.98%
LLY250620P004400002024-04-19 9:32AM EDT2025-06-207.902.1510.000.00-1148.04%
LLY251219P004400002024-05-30 11:38AM EDT2025-12-198.900.4010.000.00-52439.37%
LLY260116P004400002024-04-30 3:07PM EDT2026-01-1611.006.0012.150.00-627340.30%
LLY261218P004400002024-04-26 3:57PM EDT2026-12-1821.5011.1021.000.00-8937.31%