Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005300002024-06-13 3:40PM EDT2024-06-21351.56347.55351.350.00-1431186.13%
LLY240719C005300002024-01-09 10:55AM EDT2024-07-19128.88214.80221.700.00-130.00%
LLY240920C005300002024-05-29 10:22AM EDT2024-09-20285.95353.20358.900.00-12367.33%
LLY250117C005300002024-06-03 9:30AM EDT2025-01-17310.40363.00372.000.00-11,32957.78%
LLY250221C005300002024-06-07 12:38PM EDT2025-02-21346.90365.00372.950.00-1154.85%
LLY250321C005300002024-04-26 3:22PM EDT2025-03-21239.03300.00308.900.00-110.00%
LLY251219C005300002024-04-25 1:55PM EDT2025-12-19261.82326.00335.000.00-1030.00%
LLY260116C005300002024-06-13 10:24AM EDT2026-01-16390.02391.00400.000.00-2850.60%
LLY261218C005300002024-05-17 12:03PM EDT2026-12-18323.00414.00423.000.00-32347.65%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005300002024-06-12 1:10PM EDT2024-06-210.010.000.010.00-1329112.50%
LLY240719P005300002024-06-07 2:10PM EDT2024-07-190.120.070.780.00-14569.73%
LLY240920P005300002024-06-12 1:16PM EDT2024-09-200.620.001.370.00-165648.55%
LLY250117P005300002024-06-07 10:08AM EDT2025-01-172.981.503.000.00-51,89937.17%
LLY250321P005300002024-03-18 9:42AM EDT2025-03-2113.5012.4013.650.00-52146.14%
LLY250620P005300002024-06-11 1:15PM EDT2025-06-207.002.0010.000.00--136.89%
LLY251219P005300002024-03-25 10:00AM EDT2025-12-1925.7927.3529.750.00-33041.90%
LLY260116P005300002024-06-06 1:28PM EDT2026-01-1615.258.0016.000.00-13533.48%
LLY261218P005300002024-06-03 11:16AM EDT2026-12-1827.9018.0527.000.00-1431.45%