Singapore markets open in 6 hours 41 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C005100002024-05-16 1:53PM EDT2024-07-19270.52368.65373.600.00-520.00%
LLY240920C005100002024-07-10 3:26PM EDT2024-09-20435.39439.60448.900.00-13188.13%
LLY241115C005100002024-06-20 11:03AM EDT2024-11-15400.59443.05453.000.00-91973.12%
LLY250117C005100002024-05-03 11:49AM EDT2025-01-17247.89326.00335.000.00-1550.00%
LLY250321C005100002024-04-16 12:46PM EDT2025-03-21269.17282.65290.900.00--00.00%
LLY250620C005100002024-04-19 12:13PM EDT2025-06-20260.66291.05299.950.00-110.00%
LLY251219C005100002024-02-13 1:35PM EDT2025-12-19284.83305.10312.950.00-100.00%
LLY260116C005100002024-04-05 11:54AM EDT2026-01-16327.55277.00286.000.00-6100.00%
LLY261218C005100002024-04-04 12:42PM EDT2026-12-18345.00302.00311.000.00-520.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P005100002024-06-27 9:49AM EDT2024-07-190.030.000.030.00-1209145.31%
LLY240920P005100002024-07-03 11:21AM EDT2024-09-200.370.000.350.00-835353.03%
LLY241115P005100002024-05-23 10:42AM EDT2024-11-151.770.002.370.00--155.36%
LLY250117P005100002024-07-11 10:26AM EDT2025-01-171.120.511.800.00-123843.17%
LLY250321P005100002024-04-19 9:32AM EDT2025-03-2110.952.878.400.00-1250.01%
LLY250620P005100002024-05-09 9:50AM EDT2025-06-209.852.0011.000.00-1245.68%
LLY251219P005100002024-07-01 2:40PM EDT2025-12-198.004.0013.000.00-15338.49%
LLY260116P005100002024-05-20 1:01PM EDT2026-01-1618.606.0512.400.00-50456537.05%
LLY261218P005100002024-07-12 3:29PM EDT2026-12-1815.7511.0021.00-0.45-2.78%802233.77%