Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:850.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C008500002024-07-12 3:19PM EDT2024-07-19100.7395.50104.25+16.07+18.98%161,05270.86%
LLY240726C008500002024-07-11 10:08AM EDT2024-07-2694.4298.50105.900.00-102354.29%
LLY240802C008500002024-07-12 11:48AM EDT2024-08-02101.70100.20105.80+19.95+24.40%616844.12%
LLY240809C008500002024-07-10 10:30AM EDT2024-08-0997.78105.15111.450.00-11147.01%
LLY240816C008500002024-07-12 3:23PM EDT2024-08-16109.49106.65111.90+11.37+11.59%1383042.63%
LLY240920C008500002024-07-11 3:57PM EDT2024-09-20107.80114.85122.150.00-221738.70%
LLY241018C008500002024-07-12 10:56AM EDT2024-10-18123.50121.20127.30+6.20+5.29%114236.07%
LLY241115C008500002024-07-10 11:08AM EDT2024-11-15130.57134.40140.650.00-113239.14%
LLY250117C008500002024-07-12 10:12AM EDT2025-01-17152.45151.85158.45+13.70+9.87%110239.59%
LLY250221C008500002024-07-08 1:24PM EDT2025-02-21139.94158.00166.800.00-11339.58%
LLY261218C008500002024-07-11 12:41PM EDT2026-12-18248.06261.00269.000.00-23539.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P008500002024-07-12 3:31PM EDT2024-07-190.150.090.20-0.27-64.29%1471,00535.55%
LLY240726P008500002024-07-12 3:36PM EDT2024-07-260.440.251.02-0.76-63.33%1111232.67%
LLY240802P008500002024-07-12 3:38PM EDT2024-08-020.970.954.00-0.92-48.68%2616536.59%
LLY240809P008500002024-07-12 3:46PM EDT2024-08-095.154.505.65-3.05-37.20%1618535.05%
LLY240816P008500002024-07-12 3:52PM EDT2024-08-166.004.357.60-2.50-29.41%11292234.49%
LLY240823P008500002024-07-11 2:26PM EDT2024-08-237.135.558.95-2.49-25.88%11833.32%
LLY240920P008500002024-07-12 3:15PM EDT2024-09-2011.2010.4512.75-3.91-25.88%5012029.47%
LLY241018P008500002024-07-12 1:49PM EDT2024-10-1814.8012.7015.80-2.00-11.90%264527.20%
LLY241115P008500002024-07-12 12:34PM EDT2024-11-1523.8122.4024.15-4.86-16.95%220229.09%
LLY250117P008500002024-07-12 11:12AM EDT2025-01-1735.1733.5036.15-4.28-10.85%924729.28%
LLY250221P008500002024-07-02 10:24AM EDT2025-02-2157.9936.4043.850.00-24630.01%
LLY261218P008500002024-06-26 12:37PM EDT2026-12-18104.0092.00100.000.00-3925.92%