Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
888.39+2.40 (+0.27%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:840.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008400002024-06-21 10:52AM EDT2024-06-2146.2342.0548.50-0.12-0.26%861948.83%
LLY240628C008400002024-06-21 10:52AM EDT2024-06-2846.1946.4048.95-2.21-4.57%25722.56%
LLY240705C008400002024-06-21 12:01PM EDT2024-07-0548.9049.7551.35+0.74+1.54%11824.96%
LLY240712C008400002024-06-21 9:51AM EDT2024-07-1249.6252.5554.95-0.32-0.64%23627.34%
LLY240719C008400002024-06-21 11:55AM EDT2024-07-1955.7755.7557.15+0.99+1.81%573326.90%
LLY240726C008400002024-06-12 11:19AM EDT2024-07-2648.4057.7061.300.00-11128.96%
LLY240816C008400002024-06-20 2:06PM EDT2024-08-1670.0771.7573.600.00-473233.32%
LLY240920C008400002024-06-21 12:14PM EDT2024-09-2081.6582.1083.45-13.50-14.19%332732.36%
LLY241018C008400002024-06-20 2:08PM EDT2024-10-1889.5889.7091.900.00-77132.86%
LLY241115C008400002024-06-18 3:58PM EDT2024-11-1598.39100.90102.85-7.54-7.12%14834.79%
LLY250117C008400002024-06-20 1:39PM EDT2025-01-17106.35117.15119.700.00-1843935.79%
LLY250221C008400002024-06-20 2:03PM EDT2025-02-21122.13123.85127.450.00-34235.96%
LLY250321C008400002024-06-21 10:58AM EDT2025-03-21134.00129.10135.50-1.50-1.11%87036.85%
LLY250620C008400002024-06-21 11:40AM EDT2025-06-20151.35149.45155.00+1.35+0.90%128537.74%
LLY251219C008400002024-06-18 9:31AM EDT2025-12-19183.02177.40184.550.00-19038.05%
LLY260116C008400002024-06-13 10:31AM EDT2026-01-16180.02181.25187.750.00-15237.88%
LLY261218C008400002024-06-17 11:45AM EDT2026-12-18227.40225.00233.800.00-12038.92%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008400002024-06-21 10:04AM EDT2024-06-210.100.020.10-0.15-60.00%1461148.15%
LLY240628P008400002024-06-21 12:13PM EDT2024-06-280.990.870.99-1.02-50.75%2531725.49%
LLY240705P008400002024-06-21 12:13PM EDT2024-07-052.402.152.41-1.48-38.14%812223.46%
LLY240712P008400002024-06-21 9:31AM EDT2024-07-125.053.904.50-0.75-12.93%19523.71%
LLY240719P008400002024-06-21 11:42AM EDT2024-07-196.636.156.40-0.56-7.79%2522823.59%
LLY240726P008400002024-06-20 1:39PM EDT2024-07-2612.547.659.150.00-31224.62%
LLY240802P008400002024-06-21 11:43AM EDT2024-08-0210.338.5510.40-1.67-13.92%611923.88%
LLY240816P008400002024-06-20 3:47PM EDT2024-08-1619.9618.8019.20-0.33-1.63%1219228.41%
LLY240920P008400002024-06-20 3:48PM EDT2024-09-2027.0025.1025.700.00-2717826.55%
LLY241018P008400002024-06-20 11:01AM EDT2024-10-1825.8829.5530.100.00-15419625.66%
LLY241115P008400002024-06-20 3:29PM EDT2024-11-1539.7537.7039.450.00-146327.65%
LLY250117P008400002024-06-20 1:23PM EDT2025-01-1748.1047.5048.750.00-47726.89%
LLY250221P008400002024-06-11 10:08AM EDT2025-02-2162.5251.7556.600.00-1327.79%
LLY250321P008400002024-06-18 12:16PM EDT2025-03-2156.8556.5560.800.00-78527.79%
LLY250620P008400002024-06-20 2:47PM EDT2025-06-2069.8067.6572.150.00-2427.48%
LLY251219P008400002024-02-12 11:28AM EDT2025-12-19151.94145.35152.650.00--142.14%
LLY260116P008400002024-06-17 1:04PM EDT2026-01-1685.2584.6090.050.00-11626.16%