Singapore markets close in 47 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
892.00 +0.54 (+0.06%)
Pre-market: 04:12AM EDT
In the money
Show:ListStraddle
Strike:820.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008200002024-06-18 3:07PM EDT2024-06-2169.000.000.000.00-1300.00%
LLY240628C008200002024-06-18 11:13AM EDT2024-06-2874.250.000.000.00-100.00%
LLY240705C008200002024-06-14 11:12AM EDT2024-07-0565.980.000.000.00-100.00%
LLY240712C008200002024-06-12 3:11PM EDT2024-07-1257.050.000.000.00-3000.00%
LLY240719C008200002024-06-18 3:55PM EDT2024-07-1979.030.000.000.00-41400.00%
LLY240726C008200002024-06-12 3:39PM EDT2024-07-2661.980.000.000.00--00.00%
LLY240802C008200002024-06-17 9:56AM EDT2024-08-0274.030.000.000.00-100.00%
LLY240816C008200002024-06-18 12:29PM EDT2024-08-1687.400.000.000.00-100.00%
LLY240920C008200002024-06-18 3:34PM EDT2024-09-2098.810.000.000.00-200.00%
LLY241018C008200002024-06-14 11:22AM EDT2024-10-18102.400.000.000.00-100.00%
LLY241115C008200002024-06-18 12:29PM EDT2024-11-15115.960.000.000.00-200.00%
LLY250117C008200002024-06-18 11:34AM EDT2025-01-17136.990.000.000.00-500.00%
LLY250221C008200002024-06-10 2:59PM EDT2025-02-21120.830.000.000.00-3600.00%
LLY250321C008200002024-06-17 3:41PM EDT2025-03-21148.550.000.000.00-400.00%
LLY250620C008200002024-06-18 9:30AM EDT2025-06-20166.710.000.000.00-200.00%
LLY251219C008200002024-06-13 11:38AM EDT2025-12-19186.460.000.000.00-100.00%
LLY260116C008200002024-06-12 9:52AM EDT2026-01-16179.000.000.000.00-100.00%
LLY261218C008200002024-06-13 11:14AM EDT2026-12-18231.700.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008200002024-06-18 10:25AM EDT2024-06-210.070.000.000.00-22025.00%
LLY240628P008200002024-06-18 2:37PM EDT2024-06-280.750.000.000.00-35012.50%
LLY240705P008200002024-06-18 1:09PM EDT2024-07-051.430.000.000.00-306.25%
LLY240712P008200002024-06-18 1:49PM EDT2024-07-122.580.000.000.00-106.25%
LLY240719P008200002024-06-18 3:48PM EDT2024-07-193.520.000.000.00-2506.25%
LLY240726P008200002024-06-18 11:31AM EDT2024-07-264.860.000.000.00-106.25%
LLY240802P008200002024-06-17 12:18PM EDT2024-08-026.500.000.000.00-106.25%
LLY240816P008200002024-06-18 2:26PM EDT2024-08-1613.780.000.000.00-1203.13%
LLY240920P008200002024-06-18 12:31PM EDT2024-09-2019.350.000.000.00-603.13%
LLY241018P008200002024-06-18 11:26AM EDT2024-10-1822.690.000.000.00-303.13%
LLY241115P008200002024-06-17 9:38AM EDT2024-11-1533.400.000.000.00-103.13%
LLY250117P008200002024-06-18 3:59PM EDT2025-01-1738.870.000.000.00-601.56%
LLY250221P008200002024-06-12 9:33AM EDT2025-02-2154.770.000.000.00-7001.56%
LLY250321P008200002024-06-18 10:14AM EDT2025-03-2149.510.000.000.00-201.56%
LLY250620P008200002024-06-17 3:16PM EDT2025-06-2060.300.000.000.00-501.56%
LLY251219P008200002024-06-12 3:24PM EDT2025-12-1982.400.000.000.00-901.56%
LLY260116P008200002024-06-07 3:49PM EDT2026-01-1688.350.000.000.00-501.56%
LLY261218P008200002024-06-07 12:02PM EDT2026-12-18112.000.000.000.00-200.78%