Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.17+14.03 (+1.50%)
At close: 04:00PM EDT
947.75 -0.42 (-0.04%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240712C008800002024-07-12 3:30PM EDT2024-07-1269.4865.7071.30+14.38+26.10%719272.75%
LLY240719C008800002024-07-12 3:30PM EDT2024-07-1969.5267.6574.95+21.67+45.29%5196253.67%
LLY240726C008800002024-07-12 3:18PM EDT2024-07-2672.0369.2575.70+12.16+20.31%36040.74%
LLY240802C008800002024-07-12 1:23PM EDT2024-08-0274.1371.4078.25+6.94+10.33%13637.74%
LLY240809C008800002024-07-12 2:50PM EDT2024-08-0981.4179.6585.90+18.66+29.74%144442.45%
LLY240816C008800002024-07-12 3:39PM EDT2024-08-1685.3582.5085.30+16.35+23.70%1936737.46%
LLY240823C008800002024-07-12 2:30PM EDT2024-08-2385.3182.8089.75+4.93+6.13%1238.54%
LLY240920C008800002024-07-12 3:37PM EDT2024-09-2095.1093.6596.70+14.57+18.09%1547434.96%
LLY241018C008800002024-07-12 3:14PM EDT2024-10-18102.07101.25104.35+13.61+15.39%826434.08%
LLY241115C008800002024-07-10 12:08PM EDT2024-11-15114.15114.35118.550.00-24737.22%
LLY250117C008800002024-07-12 12:59PM EDT2025-01-17135.00133.25137.40+2.28+1.72%629237.99%
LLY250221C008800002024-07-09 2:49PM EDT2025-02-21129.00139.40147.350.00-12538.54%
LLY250321C008800002024-07-12 12:09PM EDT2025-03-21147.00149.20153.70+6.27+4.46%25338.53%
LLY250620C008800002024-07-12 2:41PM EDT2025-06-20169.01167.20173.95+3.66+2.21%106338.99%
LLY251219C008800002024-07-12 3:31PM EDT2025-12-19201.60197.35204.95+40.30+24.98%14438.89%
LLY260116C008800002024-07-12 9:48AM EDT2026-01-16199.56203.10208.80+4.62+2.37%110938.78%
LLY261218C008800002024-07-11 10:32AM EDT2026-12-18240.09245.00253.000.00-12938.73%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240712P008800002024-07-12 3:26PM EDT2024-07-120.200.000.51+0.12+150.00%1581,10269.92%
LLY240719P008800002024-07-12 3:59PM EDT2024-07-190.310.220.32-0.89-74.17%42052325.61%
LLY240726P008800002024-07-12 3:18PM EDT2024-07-261.151.021.30-1.55-57.41%4819624.40%
LLY240802P008800002024-07-12 3:43PM EDT2024-08-022.401.922.82-2.18-47.60%9522624.47%
LLY240809P008800002024-07-12 2:45PM EDT2024-08-099.359.0512.25-2.97-24.11%4110735.73%
LLY240816P008800002024-07-12 3:43PM EDT2024-08-1610.6810.5011.20-3.98-27.15%7532630.85%
LLY240823P008800002024-07-12 2:22PM EDT2024-08-2312.389.1513.60-4.92-28.44%104030.75%
LLY240920P008800002024-07-12 2:49PM EDT2024-09-2017.7616.0020.70-3.44-16.23%121,73329.36%
LLY241018P008800002024-07-12 3:21PM EDT2024-10-1821.5921.0522.45-5.71-20.92%26525.95%
LLY241115P008800002024-07-12 3:50PM EDT2024-11-1531.7930.6032.40-4.91-13.38%73128.16%
LLY250117P008800002024-07-12 2:35PM EDT2025-01-1744.2543.1045.45-6.75-13.24%824328.44%
LLY250221P008800002024-07-10 12:14PM EDT2025-02-2148.6546.0552.150.00-62128.64%
LLY250321P008800002024-07-02 11:17AM EDT2025-03-2173.3552.1055.500.00-101028.18%
LLY250620P008800002024-07-09 1:37PM EDT2025-06-2071.7364.7068.400.00-12028.01%
LLY251219P008800002024-07-08 9:56AM EDT2025-12-1992.1380.1086.900.00-1127.07%
LLY260116P008800002024-07-10 3:42PM EDT2026-01-1688.2083.1089.000.00-850126.86%
LLY261218P008800002024-06-26 10:32AM EDT2026-12-18118.00104.00112.000.00-2425.40%