Singapore markets close in 1 hour 44 minutes

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
848.90 -10.98 (-1.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:900.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726C009000002024-07-24 3:57PM EDT2024-07-260.450.000.000.00-1,276012.50%
LLY240802C009000002024-07-24 3:58PM EDT2024-08-026.000.000.000.00-40506.25%
LLY240809C009000002024-07-24 3:59PM EDT2024-08-0916.000.000.000.00-27306.25%
LLY240816C009000002024-07-24 3:49PM EDT2024-08-1619.000.000.000.00-46203.13%
LLY240823C009000002024-07-24 1:44PM EDT2024-08-2322.850.000.000.00-903.13%
LLY240830C009000002024-07-24 1:30PM EDT2024-08-3025.200.000.000.00-203.13%
LLY240920C009000002024-07-24 3:57PM EDT2024-09-2031.700.000.000.00-5703.13%
LLY241018C009000002024-07-24 3:59PM EDT2024-10-1839.720.000.000.00-2801.56%
LLY241115C009000002024-07-24 3:29PM EDT2024-11-1552.150.000.000.00-4501.56%
LLY250117C009000002024-07-24 3:52PM EDT2025-01-1770.050.000.000.00-2601.56%
LLY250221C009000002024-07-24 10:05AM EDT2025-02-2178.930.000.000.00-101.56%
LLY250321C009000002024-07-24 2:40PM EDT2025-03-2185.600.000.000.00-401.56%
LLY250620C009000002024-07-24 12:06PM EDT2025-06-20101.800.000.000.00-1200.78%
LLY251219C009000002024-07-23 11:52AM EDT2025-12-19148.920.000.000.00-800.78%
LLY260116C009000002024-07-24 12:29PM EDT2026-01-16135.230.000.000.00-1200.78%
LLY261218C009000002024-07-24 3:40PM EDT2026-12-18179.600.000.000.00-300.78%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240726P009000002024-07-24 3:45PM EDT2024-07-2641.600.000.000.00-4000.00%
LLY240802P009000002024-07-24 3:41PM EDT2024-08-0244.570.000.000.00-3600.00%
LLY240809P009000002024-07-24 3:42PM EDT2024-08-0954.750.000.000.00-1700.00%
LLY240816P009000002024-07-24 1:34PM EDT2024-08-1653.880.000.000.00-9000.00%
LLY240823P009000002024-07-24 10:29AM EDT2024-08-2357.000.000.000.00-100.00%
LLY240830P009000002024-07-23 3:35PM EDT2024-08-3047.020.000.000.00-1000.00%
LLY240920P009000002024-07-24 3:09PM EDT2024-09-2067.750.000.000.00-1000.00%
LLY241018P009000002024-07-24 2:46PM EDT2024-10-1871.200.000.000.00-2200.00%
LLY241115P009000002024-07-24 11:24AM EDT2024-11-1579.600.000.000.00-600.00%
LLY250117P009000002024-07-24 11:23AM EDT2025-01-1791.730.000.000.00-200.00%
LLY250221P009000002024-07-17 1:27PM EDT2025-02-2170.110.000.000.00-300.00%
LLY250321P009000002024-07-19 3:01PM EDT2025-03-21103.430.000.000.00-200.00%
LLY250620P009000002024-07-19 12:23PM EDT2025-06-20111.500.000.000.00-100.00%
LLY251219P009000002024-07-22 3:18PM EDT2025-12-19123.750.000.000.00-100.00%
LLY260116P009000002024-07-18 10:27AM EDT2026-01-16118.400.000.000.00-200.00%
LLY261218P009000002024-07-17 9:38AM EDT2026-12-18125.000.000.000.00-200.00%