Singapore markets close in 1 hour 51 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005700002024-06-17 2:12PM EDT2024-06-21318.450.000.000.00-100.00%
LLY240628C005700002024-06-14 3:52PM EDT2024-06-28309.920.000.000.00--00.00%
LLY240719C005700002024-06-03 2:52PM EDT2024-07-19266.660.000.000.00-200.00%
LLY240920C005700002024-06-05 3:12PM EDT2024-09-20275.440.000.000.00-100.00%
LLY250117C005700002024-06-12 10:28AM EDT2025-01-17313.500.000.000.00-100.00%
LLY250321C005700002024-06-07 12:38PM EDT2025-03-21313.400.000.000.00-100.00%
LLY250620C005700002024-04-25 10:43AM EDT2025-06-20202.78275.00284.950.00-140.00%
LLY251219C005700002024-06-17 2:44PM EDT2025-12-19367.900.000.000.00-400.00%
LLY260116C005700002024-06-03 12:08PM EDT2026-01-16327.000.000.000.00-200.00%
LLY261218C005700002024-06-12 10:58AM EDT2026-12-18375.750.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005700002024-06-14 11:52AM EDT2024-06-210.010.000.000.00-146050.00%
LLY240719P005700002024-06-04 12:22PM EDT2024-07-190.190.000.000.00-7025.00%
LLY240816P005700002024-06-18 3:55PM EDT2024-08-160.300.000.000.00-2025.00%
LLY240920P005700002024-06-18 12:25PM EDT2024-09-200.800.000.000.00-1012.50%
LLY241115P005700002024-05-17 9:34AM EDT2024-11-155.750.733.250.00-2740.80%
LLY250117P005700002024-06-13 1:59PM EDT2025-01-173.610.000.000.00-1012.50%
LLY250221P005700002024-05-31 1:49PM EDT2025-02-217.880.000.000.00-10012.50%
LLY250321P005700002024-05-31 1:56PM EDT2025-03-219.550.000.000.00-10012.50%
LLY250620P005700002024-06-13 12:10PM EDT2025-06-208.150.000.000.00-106.25%
LLY251219P005700002024-06-05 10:20AM EDT2025-12-1921.700.000.000.00-906.25%
LLY260116P005700002024-06-07 12:25PM EDT2026-01-1619.750.000.000.00-106.25%
LLY261218P005700002024-06-10 9:43AM EDT2026-12-1831.880.000.000.00-106.25%