Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
878.29+12.32 (+1.42%)
At close: 04:00PM EDT
874.43 -3.86 (-0.44%)
Pre-market: 06:00AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C005500002024-06-21 2:27PM EDT2024-07-26338.53304.00313.650.00-10100.00%
LLY240816C005500002024-04-26 1:55PM EDT2024-08-16198.40262.85266.600.00-110.00%
LLY240920C005500002024-05-31 10:06AM EDT2024-09-20280.90359.00368.000.00-127128.86%
LLY241115C005500002024-06-17 2:14PM EDT2024-11-15351.61371.30379.950.00--3103.92%
LLY250117C005500002024-07-19 10:48AM EDT2025-01-17337.000.000.000.00-100.00%
LLY250221C005500002024-07-05 3:08PM EDT2025-02-21384.450.000.000.00-100.00%
LLY250321C005500002024-06-20 3:47PM EDT2025-03-21358.73326.55336.000.00-1740.21%
LLY250620C005500002024-07-18 2:40PM EDT2025-06-20331.630.000.000.00-100.00%
LLY251219C005500002024-06-13 10:26AM EDT2025-12-19374.26435.00444.000.00-15874.81%
LLY260116C005500002024-07-15 1:00PM EDT2026-01-16448.480.000.000.00-100.00%
LLY261218C005500002024-07-11 12:29PM EDT2026-12-18440.000.000.000.00-100.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P005500002024-06-13 9:31AM EDT2024-07-260.660.004.300.00-11278.03%
LLY240816P005500002024-07-23 9:58AM EDT2024-08-160.210.000.000.00-5025.00%
LLY240920P005500002024-07-10 3:47PM EDT2024-09-202.300.000.000.00-2025.00%
LLY241115P005500002024-07-19 9:46AM EDT2024-11-152.500.000.000.00-1012.50%
LLY250117P005500002024-07-18 3:55PM EDT2025-01-174.700.000.000.00-17012.50%
LLY250321P005500002024-06-18 9:36AM EDT2025-03-215.142.500.000.00-44912.50%
LLY250620P005500002024-07-02 2:32PM EDT2025-06-207.780.000.000.00-10012.50%
LLY251219P005500002024-07-01 10:35AM EDT2025-12-1911.100.000.000.00-506.25%
LLY260116P005500002024-07-23 1:40PM EDT2026-01-1615.270.000.000.00-106.25%
LLY261218P005500002024-07-22 9:53AM EDT2026-12-1828.000.000.000.00-106.25%