Singapore markets open in 8 hours 52 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
902.97+12.86 (+1.45%)
As of 12:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C004800002024-06-17 10:19AM EDT2024-07-19406.34423.50430.750.00-11140.30%
LLY240726C004800002024-06-21 2:26PM EDT2024-07-26407.82423.45431.750.00-55126.65%
LLY240920C004800002024-05-14 11:37AM EDT2024-09-20283.93402.60406.150.00-130.00%
LLY241018C004800002024-05-15 9:55AM EDT2024-10-18302.10405.10413.800.00--10.00%
LLY241115C004800002024-05-14 11:37AM EDT2024-11-15289.08407.00411.800.00--10.00%
LLY250117C004800002024-06-05 12:50PM EDT2025-01-17372.46435.20443.400.00-110566.93%
LLY250221C004800002024-06-13 10:32AM EDT2025-02-21415.03436.10444.650.00-2063.02%
LLY251219C004800002024-04-09 12:56PM EDT2025-12-19324.80330.50339.000.00-20400.00%
LLY260116C004800002024-06-05 9:52AM EDT2026-01-16387.52457.00465.950.00-11053.03%
LLY261218C004800002024-04-09 9:51AM EDT2026-12-18356.25354.00363.000.00-2220.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P004800002024-06-17 10:27AM EDT2024-07-190.100.010.050.00-113976.95%
LLY240816P004800002024-06-14 3:54PM EDT2024-08-160.150.014.350.00--185.93%
LLY240920P004800002024-05-01 9:53AM EDT2024-09-200.740.001.680.00-55857.81%
LLY241018P004800002024-03-11 10:21AM EDT2024-10-184.502.313.200.00-12660.44%
LLY250117P004800002024-06-10 3:58PM EDT2025-01-171.650.471.900.00-351242.52%
LLY250321P004800002024-06-24 10:02AM EDT2025-03-212.400.924.800.00-2443.94%
LLY250620P004800002024-06-06 10:20AM EDT2025-06-204.900.009.600.00-2344.21%
LLY251219P004800002024-06-06 9:32AM EDT2025-12-1910.102.0011.000.00-12137.27%
LLY260116P004800002024-06-24 2:12PM EDT2026-01-168.603.0012.000.00-14237.15%
LLY261218P004800002024-03-20 10:51AM EDT2026-12-1826.5028.2034.900.00--140.65%