Singapore markets close in 5 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
885.99-5.47 (-0.61%)
At close: 04:00PM EDT
883.85 -2.14 (-0.24%)
Pre-market: 04:52AM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C005800002024-06-20 12:27PM EDT2024-06-21315.010.000.000.00-400.00%
LLY240719C005800002024-06-20 12:13PM EDT2024-07-19319.420.000.000.00-100.00%
LLY240816C005800002024-06-12 9:54AM EDT2024-08-16283.600.000.000.00-100.00%
LLY240920C005800002024-06-06 11:43AM EDT2024-09-20268.000.000.000.00-300.00%
LLY241018C005800002024-06-17 1:56PM EDT2024-10-18319.530.000.000.00-100.00%
LLY250117C005800002024-06-07 11:54AM EDT2025-01-17292.140.000.000.00-2200.00%
LLY250321C005800002024-05-23 3:02PM EDT2025-03-21260.000.000.000.00-100.00%
LLY250620C005800002024-04-05 10:16AM EDT2025-06-20250.00204.10211.950.00-130.00%
LLY251219C005800002024-04-08 3:15PM EDT2025-12-19269.52259.35267.650.00-21010.00%
LLY260116C005800002024-06-06 10:20AM EDT2026-01-16324.700.000.000.00-100.00%
LLY261218C005800002024-06-20 1:14PM EDT2026-12-18389.000.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P005800002024-06-12 2:10PM EDT2024-06-210.020.000.000.00-20100.00%
LLY240719P005800002024-06-14 1:40PM EDT2024-07-190.160.000.000.00-1025.00%
LLY240816P005800002024-06-17 11:12AM EDT2024-08-160.750.000.000.00-2025.00%
LLY240920P005800002024-06-17 10:16AM EDT2024-09-200.860.000.000.00-1012.50%
LLY241018P005800002024-06-13 2:46PM EDT2024-10-181.250.000.000.00-5012.50%
LLY241115P005800002024-05-31 3:56PM EDT2024-11-154.050.000.000.00-1012.50%
LLY250117P005800002024-06-07 3:54PM EDT2025-01-175.270.000.000.00-69012.50%
LLY250221P005800002024-06-05 12:58PM EDT2025-02-217.600.000.000.00--012.50%
LLY250321P005800002024-06-03 9:39AM EDT2025-03-219.360.000.000.00-3012.50%
LLY250620P005800002024-06-17 2:24PM EDT2025-06-209.680.000.000.00-606.25%
LLY251219P005800002024-06-10 12:17PM EDT2025-12-1919.420.000.000.00-206.25%
LLY260116P005800002024-06-17 9:47AM EDT2026-01-1618.000.000.000.00-106.25%
LLY261218P005800002024-06-07 11:25AM EDT2026-12-1834.490.000.000.00-206.25%