Singapore markets open in 3 hours 3 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
950.46+2.06 (+0.22%)
At close: 04:00PM EDT
953.00 +2.54 (+0.27%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C004500002024-05-14 3:35PM EDT2024-07-19317.48433.15439.900.00-3150.00%
LLY240920C004500002024-07-01 12:46PM EDT2024-09-20469.70501.00509.650.00-118100.68%
LLY241018C004500002024-06-20 9:36AM EDT2024-10-18449.13503.10513.000.00-2992.79%
LLY250117C004500002024-07-15 3:03PM EDT2025-01-17517.12508.35518.00+65.30+14.45%38674.92%
LLY250221C004500002024-05-31 9:49AM EDT2025-02-21388.79466.20476.000.00-220.00%
LLY250321C004500002024-06-03 11:10AM EDT2025-03-21400.94464.45471.400.00-200.00%
LLY250620C004500002024-06-06 10:13AM EDT2025-06-20413.75480.20490.000.00-220.00%
LLY251219C004500002024-07-11 11:06AM EDT2025-12-19512.00525.00535.000.00-18656.86%
LLY260116C004500002024-07-15 9:58AM EDT2026-01-16534.00528.00537.00+83.98+18.66%42356.88%
LLY261218C004500002024-07-02 12:01PM EDT2026-12-18496.00542.00551.000.00-1450.93%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P004500002024-06-13 2:47PM EDT2024-07-190.450.004.250.00-124321.29%
LLY240816P004500002024-07-08 10:28AM EDT2024-08-160.040.000.500.00-124494.73%
LLY240920P004500002024-06-14 2:11PM EDT2024-09-200.100.053.050.00-10066583.00%
LLY241018P004500002024-07-08 1:21PM EDT2024-10-180.220.004.000.00-217072.63%
LLY241115P004500002024-07-03 12:18PM EDT2024-11-150.700.000.700.00--150.71%
LLY250117P004500002024-07-09 9:50AM EDT2025-01-170.970.061.000.00-2050447.02%
LLY250221P004500002024-05-20 1:21PM EDT2025-02-212.700.015.550.00--150.39%
LLY250321P004500002024-07-12 2:40PM EDT2025-03-211.910.014.650.00-15052.08%
LLY250620P004500002024-06-13 11:03AM EDT2025-06-202.491.705.000.00-1845.22%
LLY251219P004500002024-06-24 3:45PM EDT2025-12-196.080.019.750.00-15342.06%
LLY260116P004500002024-06-18 11:23AM EDT2026-01-166.602.638.500.00-107339.72%
LLY261218P004500002024-07-11 12:24PM EDT2026-12-1810.179.0011.500.00-22333.59%