Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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:540.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005400002024-06-10 1:30PM EDT2024-06-21320.30337.60341.350.00-1188167.24%
LLY240719C005400002024-04-16 12:53PM EDT2024-07-19212.98235.20236.950.00-1140.00%
LLY240816C005400002024-06-13 3:40PM EDT2024-08-16346.56342.20346.650.00-142076.63%
LLY240920C005400002024-06-13 3:47PM EDT2024-09-20350.85343.40349.10+0.85+0.24%11365.33%
LLY241018C005400002024-05-15 11:29AM EDT2024-10-18253.90346.00351.950.00-1262.08%
LLY250117C005400002024-06-11 2:54PM EDT2025-01-17349.78353.35362.450.00-692656.34%
LLY250620C005400002024-05-07 1:50PM EDT2025-06-20276.50326.05334.150.00-120.00%
LLY251219C005400002024-05-15 12:59PM EDT2025-12-19299.42380.00389.000.00-14750.05%
LLY260116C005400002024-04-18 10:47AM EDT2026-01-16279.20286.70294.600.00-150.00%
LLY261218C005400002024-06-12 11:02AM EDT2026-12-18398.00406.00416.000.00-1147.35%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005400002024-06-12 1:10PM EDT2024-06-210.010.000.010.00-118098.44%
LLY240719P005400002024-06-03 12:20PM EDT2024-07-190.150.000.780.00-318065.72%
LLY240816P005400002024-06-13 2:47PM EDT2024-08-160.370.001.030.00-21250.73%
LLY240920P005400002024-06-14 2:11PM EDT2024-09-200.500.011.45-0.61-54.95%1018247.14%
LLY241018P005400002024-06-04 1:56PM EDT2024-10-181.380.211.890.00-42043.41%
LLY250117P005400002024-06-11 9:30AM EDT2025-01-172.601.154.100.00-129638.14%
LLY250221P005400002024-05-29 12:45PM EDT2025-02-216.270.017.550.00--140.45%
LLY250321P005400002024-05-07 11:26AM EDT2025-03-219.671.209.350.00-12340.42%
LLY250620P005400002024-05-13 10:34AM EDT2025-06-2015.605.1013.000.00-91038.30%
LLY251219P005400002024-06-13 10:43AM EDT2025-12-1914.959.5514.400.00-15132.29%
LLY260116P005400002024-05-23 1:12PM EDT2026-01-1620.559.0016.400.00-12432.71%
LLY261218P005400002024-06-13 9:34AM EDT2026-12-1825.5019.0029.000.00-3231.33%