Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
889.98+6.10 (+0.69%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240628C005000002024-06-21 2:41PM EDT2024-06-28384.94385.65394.000.00-11288.77%
LLY240719C005000002024-05-15 10:32AM EDT2024-07-19279.92378.60383.550.00-1850.00%
LLY240726C005000002024-06-11 11:27AM EDT2024-07-26365.00388.50397.000.00--1104.86%
LLY240816C005000002024-05-15 10:56AM EDT2024-08-16283.96381.80385.950.00-170.00%
LLY240920C005000002024-06-06 2:55PM EDT2024-09-20344.09391.40399.950.00-11373.43%
LLY241018C005000002024-05-14 3:55PM EDT2024-10-18275.32388.25397.750.00-42956.53%
LLY241115C005000002024-06-12 9:38AM EDT2024-11-15369.24397.00404.500.00-116366.66%
LLY250117C005000002024-06-20 2:40PM EDT2025-01-17399.92401.35408.500.00-1651860.69%
LLY250221C005000002024-06-20 10:06AM EDT2025-02-21416.00402.50411.450.00--058.23%
LLY250321C005000002024-04-19 12:13PM EDT2025-03-21259.96291.00299.950.00-100.00%
LLY250620C005000002024-06-17 2:44PM EDT2025-06-20413.99410.00418.000.00-1153.00%
LLY251219C005000002024-06-07 10:15AM EDT2025-12-19390.65423.00432.000.00-36650.44%
LLY260116C005000002024-06-18 1:01PM EDT2026-01-16429.75425.00433.950.00-85950.15%
LLY261218C005000002024-06-20 12:15PM EDT2026-12-18458.00445.00455.000.00-51848.90%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P005000002024-06-18 11:25AM EDT2024-07-190.080.014.350.00-20158113.38%
LLY240816P005000002024-06-06 3:33PM EDT2024-08-160.310.050.510.00-12659.33%
LLY240920P005000002024-06-12 10:17AM EDT2024-09-200.550.010.990.00-117054.24%
LLY241018P005000002024-06-03 9:43AM EDT2024-10-180.900.012.600.00-23455.09%
LLY241115P005000002024-06-07 2:01PM EDT2024-11-150.850.032.630.00-2249.59%
LLY250117P005000002024-06-20 9:45AM EDT2025-01-171.421.002.000.00-121,38639.51%
LLY250321P005000002024-06-18 9:36AM EDT2025-03-213.811.855.000.00-810540.97%
LLY250620P005000002024-06-20 12:34PM EDT2025-06-204.502.348.750.00-110340.12%
LLY251219P005000002024-06-24 9:35AM EDT2025-12-198.954.0013.00+0.45+5.29%1514636.16%
LLY260116P005000002024-06-20 1:39PM EDT2026-01-169.805.0010.200.00-316033.13%
LLY261218P005000002024-06-20 10:08AM EDT2026-12-1816.0612.0022.000.00-311732.58%