Singapore markets open in 3 hours 51 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
905.59-36.01 (-3.82%)
At close: 04:00PM EDT
905.75 +0.16 (+0.02%)
After hours: 05:09PM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C006100002024-07-12 1:24PM EDT2024-07-19339.48291.10301.000.00-465189.16%
LLY240816C006100002024-06-26 12:23PM EDT2024-08-16300.46294.00303.450.00-4679.69%
LLY240920C006100002024-05-03 9:46AM EDT2024-09-20147.10219.15228.850.00-1180.00%
LLY250117C006100002024-07-01 10:52AM EDT2025-01-17321.98310.45320.00-5.02-1.54%1015851.74%
LLY250620C006100002024-03-20 12:08PM EDT2025-06-20221.00181.55187.500.00--10.00%
LLY251219C006100002024-07-01 2:24PM EDT2025-12-19355.83344.00354.000.00-11347.15%
LLY260116C006100002024-07-10 11:38AM EDT2026-01-16386.00347.00357.000.00-707647.02%
LLY261218C006100002024-03-07 4:43PM EDT2026-12-18287.15282.00291.700.00-110.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P006100002024-07-12 10:52AM EDT2024-07-190.120.000.500.00-3120175.59%
LLY240816P006100002024-07-17 1:57PM EDT2024-08-160.180.002.68-0.02-10.00%12668.62%
LLY240920P006100002024-07-10 12:07PM EDT2024-09-200.410.004.800.00-306551.95%
LLY241018P006100002024-07-16 2:43PM EDT2024-10-180.740.273.350.00-24846.38%
LLY241115P006100002024-05-31 3:56PM EDT2024-11-155.950.016.000.00-2646.10%
LLY250117P006100002024-07-15 10:37AM EDT2025-01-173.002.808.000.00-229840.10%
LLY250221P006100002024-07-03 9:30AM EDT2025-02-215.501.259.800.00--138.74%
LLY250321P006100002024-06-10 3:14PM EDT2025-03-219.272.3010.450.00-1837.11%
LLY250620P006100002024-07-12 2:19PM EDT2025-06-208.9010.3016.000.00-13135.86%
LLY251219P006100002024-07-10 12:54PM EDT2025-12-1917.5818.1522.100.00-2432.09%
LLY260116P006100002024-07-10 12:54PM EDT2026-01-1618.2516.0023.150.00-255231.75%
LLY261218P006100002024-06-17 2:05PM EDT2026-12-1834.3529.3037.700.00-956129.97%