Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
878.45-4.88 (-0.55%)
At close: 04:00PM EDT
879.64 +1.19 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008000002024-06-14 3:52PM EDT2024-06-2179.4977.9081.80-5.51-6.48%751,30854.86%
LLY240628C008000002024-06-14 1:24PM EDT2024-06-2881.9077.9583.50-4.71-5.44%1023243.86%
LLY240705C008000002024-06-14 2:56PM EDT2024-07-0583.0079.2585.15+1.89+2.33%1939.34%
LLY240712C008000002024-06-11 9:49AM EDT2024-07-1265.8580.0588.000.00-2238.81%
LLY240719C008000002024-06-14 2:36PM EDT2024-07-1986.2683.0588.60-3.71-4.12%1748935.55%
LLY240726C008000002024-06-12 1:02PM EDT2024-07-2678.0084.9590.150.00--234.38%
LLY240802C008000002024-06-13 11:21AM EDT2024-08-0288.0286.0093.000.00-1134.95%
LLY240816C008000002024-06-14 2:39PM EDT2024-08-1696.5095.55100.55-5.43-5.33%1142537.60%
LLY240920C008000002024-06-14 12:00PM EDT2024-09-20108.79104.40109.30+0.79+0.73%5274336.03%
LLY241018C008000002024-06-14 2:01PM EDT2024-10-18113.80112.05115.85+1.48+1.32%422535.52%
LLY241115C008000002024-06-14 1:23PM EDT2024-11-15124.91122.05127.00-3.24-2.53%1417037.76%
LLY250117C008000002024-06-14 12:23PM EDT2025-01-17139.92137.20141.90+0.99+0.71%2079738.00%
LLY250221C008000002024-06-12 2:32PM EDT2025-02-21136.80142.00149.450.00-174738.14%
LLY250321C008000002024-06-14 11:39AM EDT2025-03-21155.94150.35157.00+3.94+2.59%116338.91%
LLY250620C008000002024-06-11 2:43PM EDT2025-06-20165.13166.00175.000.00-524139.40%
LLY251219C008000002024-06-12 9:57AM EDT2025-12-19186.00194.00204.000.00-113539.66%
LLY260116C008000002024-06-13 10:22AM EDT2026-01-16202.00198.05206.550.00-426339.32%
LLY261218C008000002024-06-14 10:56AM EDT2026-12-18245.00241.00249.00+4.30+1.79%16039.75%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008000002024-06-14 3:46PM EDT2024-06-210.200.010.21-0.02-9.09%19158031.52%
LLY240628P008000002024-06-14 1:40PM EDT2024-06-280.580.260.93-0.02-3.33%5228728.64%
LLY240705P008000002024-06-14 1:26PM EDT2024-07-051.460.231.55-0.24-14.12%116926.07%
LLY240712P008000002024-06-14 3:40PM EDT2024-07-122.000.822.71-0.06-2.91%85425.89%
LLY240719P008000002024-06-14 3:47PM EDT2024-07-192.872.873.30+0.02+0.70%6370624.44%
LLY240726P008000002024-06-14 3:51PM EDT2024-07-264.252.624.75-0.40-8.60%21424.85%
LLY240802P008000002024-06-13 10:46AM EDT2024-08-026.002.957.250.00-101026.49%
LLY240816P008000002024-06-14 3:57PM EDT2024-08-1611.7211.2512.20+0.79+7.23%2144528.57%
LLY240920P008000002024-06-14 3:57PM EDT2024-09-2017.0516.0017.15+0.98+6.10%3095426.65%
LLY241018P008000002024-06-14 10:20AM EDT2024-10-1820.2920.4021.25-0.16-0.78%1026026.07%
LLY241115P008000002024-06-14 12:15PM EDT2024-11-1527.3526.5028.95-1.15-4.04%2610527.75%
LLY250117P008000002024-06-14 2:30PM EDT2025-01-1736.7936.0038.00+1.29+3.63%857127.34%
LLY250221P008000002024-06-11 3:42PM EDT2025-02-2145.4037.2043.550.00-2111227.57%
LLY250321P008000002024-06-12 3:20PM EDT2025-03-2148.7541.4050.300.00-731928.66%
LLY250620P008000002024-06-13 3:05PM EDT2025-06-2055.4052.8057.200.00-13327.10%
LLY251219P008000002024-06-11 2:37PM EDT2025-12-1974.2666.0074.300.00-112026.62%
LLY260116P008000002024-06-11 9:47AM EDT2026-01-1678.7569.3075.400.00-191226.24%
LLY261218P008000002024-06-11 10:15AM EDT2026-12-1898.0090.1099.000.00-1095525.58%