Singapore markets open in 5 hours 24 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:860.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C008600002024-06-18 3:58PM EDT2024-06-2131.7129.2034.85+0.08+0.25%13075243.46%
LLY240628C008600002024-06-18 2:43PM EDT2024-06-2833.9435.3037.65-1.99-5.54%4234230.49%
LLY240705C008600002024-06-18 1:34PM EDT2024-07-0535.0038.3040.50-2.57-6.84%198628.06%
LLY240712C008600002024-06-18 11:33AM EDT2024-07-1241.0040.5044.10-0.22-0.53%67828.27%
LLY240719C008600002024-06-18 3:58PM EDT2024-07-1946.5044.5046.90+1.83+4.10%361,13127.94%
LLY240726C008600002024-06-17 2:10PM EDT2024-07-2647.0146.8551.350.00-41529.53%
LLY240816C008600002024-06-18 2:28PM EDT2024-08-1660.5762.2564.55-2.77-4.37%1622533.60%
LLY240920C008600002024-06-18 1:23PM EDT2024-09-2070.5072.9075.05-1.81-2.50%619932.73%
LLY241018C008600002024-06-18 3:45PM EDT2024-10-1880.7580.1582.95-3.00-3.58%19932.74%
LLY241115C008600002024-06-17 1:04PM EDT2024-11-1593.5292.4594.750.00-105034.90%
LLY250117C008600002024-06-18 3:38PM EDT2025-01-17108.51107.55111.95-1.49-1.35%1523835.85%
LLY250221C008600002024-06-17 3:40PM EDT2025-02-21115.60114.55118.750.00-21135.63%
LLY250321C008600002024-06-18 3:11PM EDT2025-03-21123.49121.75128.80+1.28+1.05%43637.14%
LLY250620C008600002024-06-18 3:46PM EDT2025-06-20142.79140.10147.00+3.49+2.51%105037.51%
LLY251219C008600002024-06-18 9:31AM EDT2025-12-19172.52169.15175.80+7.67+4.65%113537.56%
LLY260116C008600002024-06-17 2:37PM EDT2026-01-16179.55173.30180.30+2.21+1.25%14437.70%
LLY261218C008600002024-06-17 11:02AM EDT2026-12-18217.74218.05227.000.00-1538.75%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P008600002024-06-18 3:59PM EDT2024-06-210.400.220.55-0.87-68.50%36149325.78%
LLY240628P008600002024-06-18 3:40PM EDT2024-06-283.682.973.65-0.90-19.65%12923124.48%
LLY240705P008600002024-06-18 2:29PM EDT2024-07-056.454.205.80-0.55-7.86%113822.72%
LLY240712P008600002024-06-18 12:16PM EDT2024-07-128.845.809.75-1.31-12.91%162124.56%
LLY240719P008600002024-06-18 3:59PM EDT2024-07-1910.359.3010.35-2.32-18.31%9916022.30%
LLY240726P008600002024-06-18 11:55AM EDT2024-07-2612.9410.7514.15-1.92-12.92%13523.98%
LLY240816P008600002024-06-18 3:57PM EDT2024-08-1624.2223.3524.70-1.69-6.52%6526127.36%
LLY240920P008600002024-06-17 1:19PM EDT2024-09-2032.6030.0532.200.00-132626.11%
LLY241018P008600002024-06-17 3:02PM EDT2024-10-1838.2834.9036.500.00-32025.12%
LLY241115P008600002024-06-18 11:14AM EDT2024-11-1544.0543.3044.70-4.00-8.32%1926.43%
LLY250117P008600002024-06-17 2:50PM EDT2025-01-1756.0052.6554.550.00-22825.96%
LLY250221P008600002024-06-17 9:30AM EDT2025-02-2164.5954.7559.450.00-1425.80%
LLY250321P008600002024-06-12 10:32AM EDT2025-03-2175.7061.5565.750.00--226.57%
LLY250620P008600002024-06-14 2:36PM EDT2025-06-2078.8671.4079.000.00-1426.90%
LLY251219P008600002024-06-13 9:51AM EDT2025-12-1998.4286.6592.200.00-1725.14%
LLY260116P008600002024-06-14 1:43PM EDT2026-01-1696.8688.8093.550.00-232624.83%
LLY261218P008600002024-06-18 10:11AM EDT2026-12-18116.53111.05119.00-1.87-1.58%1324.45%