Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C006000002024-07-08 3:25PM EDT2024-07-19317.75345.00353.250.00-1211161.13%
LLY240816C006000002024-07-11 3:48PM EDT2024-08-16340.19347.75355.950.00-41387.07%
LLY240920C006000002024-07-11 9:30AM EDT2024-09-20341.90350.45359.750.00-14470.20%
LLY241018C006000002024-06-26 12:01PM EDT2024-10-18315.85353.00362.000.00-32863.65%
LLY241115C006000002024-07-11 10:20AM EDT2024-11-15349.50356.00365.000.00-11660.34%
LLY250117C006000002024-07-11 10:03AM EDT2025-01-17360.04363.20372.000.00-186056.17%
LLY250321C006000002024-07-11 10:16AM EDT2025-03-21365.00368.25377.000.00-6552.35%
LLY250620C006000002024-07-12 10:10AM EDT2025-06-20378.00378.00386.00+3.01+0.80%101150.27%
LLY251219C006000002024-07-12 10:10AM EDT2025-12-19394.00393.00402.00+35.80+9.99%29948.90%
LLY260116C006000002024-07-11 3:24PM EDT2026-01-16390.53396.00406.000.00-1016449.17%
LLY261218C006000002024-07-10 11:24AM EDT2026-12-18419.00421.00430.000.00-145945.64%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P006000002024-07-11 1:40PM EDT2024-07-190.020.010.020.00-231,254109.38%
LLY240816P006000002024-07-03 11:52AM EDT2024-08-162.440.053.750.00-17778.30%
LLY240920P006000002024-07-10 3:55PM EDT2024-09-200.530.001.000.00-3635549.73%
LLY241018P006000002024-07-12 11:18AM EDT2024-10-180.650.642.33-0.80-55.17%344648.00%
LLY241115P006000002024-07-12 10:33AM EDT2024-11-151.351.101.70-0.05-3.57%12740.09%
LLY250117P006000002024-07-11 2:06PM EDT2025-01-173.202.553.200.00-101,03636.52%
LLY250221P006000002024-07-09 3:12PM EDT2025-02-214.230.047.800.00-11940.47%
LLY250321P006000002024-07-12 1:02PM EDT2025-03-214.752.515.25-2.75-36.67%317934.90%
LLY250620P006000002024-07-09 12:25PM EDT2025-06-209.505.1010.600.00-1015435.25%
LLY251219P006000002024-07-03 11:13AM EDT2025-12-1918.7512.8517.500.00-14232.73%
LLY260116P006000002024-07-11 2:28PM EDT2026-01-1618.4015.5021.200.00-243533.83%
LLY261218P006000002024-07-12 9:30AM EDT2026-12-1829.6023.0033.00+0.20+0.68%1012431.02%