Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
885.99-5.47 (-0.61%)
At close: 04:00PM EDT
883.53 -2.46 (-0.28%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Strike:810.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008100002024-06-20 3:04PM EDT2024-06-2171.500.000.000.00-3500.00%
LLY240628C008100002024-06-20 11:36AM EDT2024-06-2892.500.000.000.00-200.00%
LLY240705C008100002024-06-20 10:16AM EDT2024-07-0589.540.000.000.00-100.00%
LLY240712C008100002024-06-10 11:24AM EDT2024-07-1259.380.000.000.00-100.00%
LLY240719C008100002024-06-20 2:18PM EDT2024-07-1983.200.000.000.00-2700.00%
LLY240726C008100002024-06-12 10:06AM EDT2024-07-2669.950.000.000.00--00.00%
LLY240816C008100002024-06-20 3:10PM EDT2024-08-1690.900.000.000.00-500.00%
LLY240920C008100002024-06-20 3:57PM EDT2024-09-20104.130.000.000.00-1100.00%
LLY241018C008100002024-06-20 1:36PM EDT2024-10-18103.820.000.000.00-100.00%
LLY241115C008100002024-06-20 1:30PM EDT2024-11-15119.260.000.000.00-400.00%
LLY250117C008100002024-06-20 10:36AM EDT2025-01-17144.750.000.000.00-300.00%
LLY250221C008100002024-06-11 10:06AM EDT2025-02-21126.510.000.000.00-100.00%
LLY261218C008100002024-06-17 2:00PM EDT2026-12-18246.270.000.000.00-700.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008100002024-06-20 1:28PM EDT2024-06-210.070.000.000.00-31025.00%
LLY240628P008100002024-06-20 1:39PM EDT2024-06-281.000.000.000.00-9012.50%
LLY240705P008100002024-06-20 3:37PM EDT2024-07-051.140.000.000.00-1106.25%
LLY240712P008100002024-06-20 12:37PM EDT2024-07-121.650.000.000.00-606.25%
LLY240719P008100002024-06-20 1:38PM EDT2024-07-194.300.000.000.00-6506.25%
LLY240726P008100002024-06-20 11:29AM EDT2024-07-262.610.000.000.00-506.25%
LLY240802P008100002024-06-14 2:42PM EDT2024-08-026.100.000.000.00--06.25%
LLY240816P008100002024-06-20 3:13PM EDT2024-08-1613.360.000.000.00-1706.25%
LLY240920P008100002024-06-20 2:29PM EDT2024-09-2017.920.000.000.00-303.13%
LLY241018P008100002024-06-11 1:55PM EDT2024-10-1829.100.000.000.00-803.13%
LLY241115P008100002024-06-20 1:47PM EDT2024-11-1531.950.000.000.00-603.13%
LLY250117P008100002024-06-20 12:36PM EDT2025-01-1736.320.000.000.00-203.13%
LLY250221P008100002024-06-10 2:28PM EDT2025-02-2150.140.000.000.00-301.56%