Singapore markets open in 3 hours 47 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: 05:12PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C006800002024-07-03 11:08AM EDT2024-07-19208.90221.15231.000.00-194143.07%
LLY240816C006800002024-07-03 10:58AM EDT2024-08-16225.60225.05231.900.00-1359.90%
LLY240920C006800002024-07-02 12:43PM EDT2024-09-20226.78229.00238.000.00-36151.93%
LLY241018C006800002024-07-03 11:44AM EDT2024-10-18225.00232.50242.000.00-18454.08%
LLY241115C006800002024-06-10 3:41PM EDT2024-11-15212.06272.00280.950.00-3674.72%
LLY250117C006800002024-07-17 11:11AM EDT2025-01-17260.45247.40255.95-35.75-12.07%112348.31%
LLY250221C006800002024-07-10 10:06AM EDT2025-02-21287.85252.00261.000.00-82347.22%
LLY250321C006800002024-04-19 3:49PM EDT2025-03-21129.05149.55156.650.00-550.00%
LLY250620C006800002024-06-14 1:22PM EDT2025-06-20254.72308.50317.750.00--259.61%
LLY251219C006800002024-07-15 10:32AM EDT2025-12-19301.66291.00298.90-45.34-13.07%28043.55%
LLY260116C006800002024-06-28 12:26PM EDT2026-01-16304.00294.00304.000.00-363744.01%
LLY261218C006800002024-06-03 9:46AM EDT2026-12-18280.00328.00335.900.00-2042.34%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P006800002024-07-17 2:40PM EDT2024-07-190.020.000.020.00-211,33896.88%
LLY240802P006800002024-07-16 11:06AM EDT2024-08-020.01-1.000.00---66.89%
LLY240809P006800002024-07-16 10:41AM EDT2024-08-090.25-0.630.00---52.49%
LLY240816P006800002024-07-16 12:30PM EDT2024-08-160.250.471.910.00-26350.95%
LLY240920P006800002024-07-10 12:10PM EDT2024-09-200.900.894.400.00-515844.97%
LLY241018P006800002024-07-16 12:01PM EDT2024-10-181.191.784.700.00-69638.25%
LLY241115P006800002024-07-15 10:54AM EDT2024-11-153.130.879.000.00-11739.58%
LLY250117P006800002024-07-17 3:38PM EDT2025-01-179.457.2013.30+3.48+58.29%321236.05%
LLY250221P006800002024-07-09 3:48PM EDT2025-02-219.077.9514.500.00-34533.97%
LLY250321P006800002024-06-12 2:02PM EDT2025-03-2119.169.4512.950.00-11930.88%
LLY250620P006800002024-07-05 9:49AM EDT2025-06-2020.8016.3026.000.00-64933.59%
LLY251219P006800002024-05-21 9:37AM EDT2025-12-1950.450.000.000.00-3156.25%
LLY260116P006800002024-06-18 9:54AM EDT2026-01-1635.3130.0039.000.00-15631.19%
LLY261218P006800002024-07-15 3:45PM EDT2026-12-1845.9946.0055.000.00-106228.83%