Singapore markets close in 3 hours 50 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
905.59-36.01 (-3.82%)
At close: 04:00PM EDT
906.80 +1.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C004900002024-07-05 3:49PM EDT2024-07-19425.900.000.000.00-200.00%
LLY240816C004900002024-07-05 3:49PM EDT2024-08-16427.540.000.000.00-200.00%
LLY240920C004900002024-05-17 9:59AM EDT2024-09-20288.60392.50398.050.00-1140.00%
LLY250117C004900002024-07-16 10:24AM EDT2025-01-17470.000.000.000.00-100.00%
LLY251219C004900002024-02-29 4:19PM EDT2025-12-19315.85333.00341.000.00-140.00%
LLY260116C004900002024-02-28 12:59PM EDT2026-01-16317.70335.00344.000.00-2130.00%
LLY261218C004900002024-06-21 9:31AM EDT2026-12-18448.000.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P004900002024-07-11 11:58AM EDT2024-07-190.050.000.000.00-10100.00%
LLY240816P004900002024-07-09 3:51PM EDT2024-08-160.050.000.000.00-2050.00%
LLY240920P004900002024-05-16 1:57PM EDT2024-09-200.550.001.140.00-19462.26%
LLY241018P004900002024-06-07 10:22AM EDT2024-10-180.760.084.600.00-82363.97%
LLY241115P004900002024-05-31 12:27PM EDT2024-11-151.300.004.800.00-2456.32%
LLY250117P004900002024-07-17 11:52AM EDT2025-01-171.010.000.000.00-1012.50%
LLY250321P004900002024-07-11 10:00AM EDT2025-03-211.300.000.000.00-10012.50%
LLY250620P004900002024-06-17 9:30AM EDT2025-06-204.200.000.000.00-2212.50%
LLY251219P004900002024-06-05 11:31AM EDT2025-12-1911.743.0012.000.00-23437.98%
LLY260116P004900002024-06-03 3:57PM EDT2026-01-1612.504.0013.000.00-23737.78%
LLY261218P004900002024-07-01 3:49PM EDT2026-12-1814.000.000.000.00-206.25%