Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
859.88-18.41 (-2.10%)
At close: 04:00PM EDT
840.68 -19.20 (-2.23%)
Pre-market: 05:26AM EDT
In the money
Show:ListStraddle
Strike:890.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C008900002024-07-24 3:52PM EDT2024-07-260.980.000.000.00-1,019012.50%
LLY240802C008900002024-07-24 3:39PM EDT2024-08-028.140.000.000.00-50306.25%
LLY240809C008900002024-07-24 3:56PM EDT2024-08-0919.700.000.000.00-1603.13%
LLY240816C008900002024-07-24 3:43PM EDT2024-08-1622.510.000.000.00-6703.13%
LLY240823C008900002024-07-24 12:57PM EDT2024-08-2325.100.000.000.00-303.13%
LLY240830C008900002024-07-23 1:52PM EDT2024-08-3035.750.000.000.00-603.13%
LLY240920C008900002024-07-24 12:56PM EDT2024-09-2035.650.000.000.00-5001.56%
LLY241115C008900002024-07-24 1:50PM EDT2024-11-1557.450.000.000.00-701.56%
LLY250117C008900002024-07-24 1:51PM EDT2025-01-1776.830.000.000.00-1200.78%
LLY250221C008900002024-07-24 10:00AM EDT2025-02-2183.240.000.000.00-100.78%
LLY261218C008900002024-07-18 12:51PM EDT2026-12-18180.150.000.000.00-100.39%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P008900002024-07-24 1:46PM EDT2024-07-2625.900.000.000.00-2100.00%
LLY240802P008900002024-07-24 12:33PM EDT2024-08-0235.450.000.000.00-900.00%
LLY240809P008900002024-07-24 9:53AM EDT2024-08-0944.740.000.000.00-100.00%
LLY240816P008900002024-07-24 10:30AM EDT2024-08-1649.450.000.000.00-300.00%
LLY240823P008900002024-07-24 10:09AM EDT2024-08-2350.000.000.000.00-100.00%
LLY240830P008900002024-07-19 2:00PM EDT2024-08-3054.900.000.000.00-100.00%
LLY240920P008900002024-07-24 2:12PM EDT2024-09-2056.650.000.000.00-3000.00%
LLY241115P008900002024-07-24 2:28PM EDT2024-11-1571.550.000.000.00-1200.00%
LLY250117P008900002024-07-24 9:42AM EDT2025-01-1782.420.000.000.00-100.00%
LLY250221P008900002024-07-05 3:41PM EDT2025-02-2163.830.000.000.00-500.00%
LLY261218P008900002024-07-12 12:11PM EDT2026-12-18115.010.000.000.00-100.00%