Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
857.47 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816C005900002024-05-10 1:01PM EDT2024-08-16184.69263.25269.650.00-3475.48%
LLY240920C005900002024-07-19 11:45AM EDT2024-09-20276.50269.00278.90-72.85-20.85%9315663.23%
LLY250117C005900002024-07-02 12:34PM EDT2025-01-17327.32284.00293.400.00-617852.35%
LLY250321C005900002024-06-24 11:47AM EDT2025-03-21336.60291.10300.000.00-2352.79%
LLY251219C005900002024-06-25 12:48PM EDT2025-12-19364.60318.05326.650.00-48747.13%
LLY260116C005900002024-07-09 2:14PM EDT2026-01-16391.76321.00329.900.00-23747.12%
LLY261218C005900002024-06-24 12:06PM EDT2026-12-18391.66348.00357.000.00-2644.76%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240816P005900002024-06-18 10:50AM EDT2024-08-160.500.012.720.00-14569.63%
LLY240920P005900002024-07-10 3:48PM EDT2024-09-200.520.422.690.00-342052.36%
LLY241115P005900002024-07-15 10:55AM EDT2024-11-151.051.197.400.00-2647.55%
LLY250117P005900002024-07-19 3:44PM EDT2025-01-176.655.5510.25-0.25-3.62%173141.88%
LLY250221P005900002024-07-18 10:20AM EDT2025-02-215.496.6512.750.00-1340.81%
LLY250321P005900002024-07-09 9:41AM EDT2025-03-214.908.1014.350.00-101239.78%
LLY250620P005900002024-07-08 2:27PM EDT2025-06-208.0012.3517.950.00-507636.45%
LLY251219P005900002024-07-19 10:06AM EDT2025-12-1921.8519.9026.20+11.45+110.10%4833.46%
LLY260116P005900002024-07-17 10:39AM EDT2026-01-1618.2222.4026.200.00-104932.59%
LLY261218P005900002024-06-13 1:19PM EDT2026-12-1833.9322.0031.000.00-1355627.33%