Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
848.90-56.69 (-6.26%)
At close: 04:00PM EDT
854.91 +6.01 (+0.71%)
Pre-market: 06:18AM EDT
In the money
Show:ListStraddle
Strike:790.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C007900002024-07-18 11:32AM EDT2024-07-1962.620.000.000.00-900.00%
LLY240726C007900002024-07-18 2:24PM EDT2024-07-2667.190.000.000.00-100.00%
LLY240809C007900002024-07-18 11:00AM EDT2024-08-0983.000.000.000.00-500.00%
LLY240816C007900002024-07-15 9:32AM EDT2024-08-16170.820.000.000.00-1000.00%
LLY240920C007900002024-07-18 12:18PM EDT2024-09-2080.930.000.000.00-300.00%
LLY241018C007900002024-07-17 3:41PM EDT2024-10-18135.150.000.000.00-100.00%
LLY241115C007900002024-07-15 9:38AM EDT2024-11-15194.060.000.000.00-100.00%
LLY250117C007900002024-07-18 9:45AM EDT2025-01-17154.690.000.000.00-200.00%
LLY250221C007900002024-06-18 3:33PM EDT2025-02-21158.00126.50131.700.00-24639.54%
LLY250321C007900002024-07-18 2:33PM EDT2025-03-21141.150.000.000.00-200.00%
LLY250620C007900002024-07-09 3:33PM EDT2025-06-20216.000.000.000.00-100.00%
LLY251219C007900002024-07-16 3:59PM EDT2025-12-19249.920.000.000.00-2500.00%
LLY260116C007900002024-07-10 11:37AM EDT2026-01-16252.840.000.000.00-100.00%
LLY261218C007900002024-07-11 2:24PM EDT2026-12-18287.000.000.000.00-5000.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P007900002024-07-18 3:58PM EDT2024-07-191.010.000.000.00-479025.00%
LLY240726P007900002024-07-18 3:54PM EDT2024-07-265.202.385.550.00-13310250.73%
LLY240802P007900002024-07-18 3:57PM EDT2024-08-026.520.000.000.00-17406.25%
LLY240809P007900002024-07-18 12:12PM EDT2024-08-0916.200.000.000.00-1006.25%
LLY240816P007900002024-07-18 3:52PM EDT2024-08-1615.800.000.000.00-32606.25%
LLY240830P007900002024-07-18 11:46AM EDT2024-08-3013.650.000.000.00-103.13%
LLY240920P007900002024-07-18 3:29PM EDT2024-09-2023.990.000.000.00-3603.13%
LLY241018P007900002024-07-18 11:57AM EDT2024-10-1828.620.000.000.00-3603.13%
LLY241115P007900002024-07-18 12:43PM EDT2024-11-1532.850.000.000.00-2203.13%
LLY250117P007900002024-07-18 3:56PM EDT2025-01-1749.000.000.000.00-6701.56%
LLY250221P007900002024-07-18 3:17PM EDT2025-02-2152.530.000.000.00-701.56%
LLY250321P007900002024-07-09 3:42PM EDT2025-03-2130.600.000.000.00-301.56%
LLY250620P007900002024-07-15 9:39AM EDT2025-06-2036.000.000.000.00-101.56%
LLY251219P007900002024-07-18 3:14PM EDT2025-12-1982.520.000.000.00-501.56%
LLY260116P007900002024-07-18 12:56PM EDT2026-01-1680.480.000.000.00-201.56%
LLY261218P007900002024-06-11 9:51AM EDT2026-12-1895.0071.1578.800.00-31920.90%