Singapore markets open in 2 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
751.64-7.95 (-1.05%)
At close: 04:00PM EDT
750.04 -1.60 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C003000002024-03-25 12:59PM EDT2024-04-19473.50448.15455.100.00-311399.80%
LLY240517C003000002024-04-01 11:40AM EDT2024-05-17460.30450.80454.400.00-112136.89%
LLY240621C003000002024-02-09 10:30AM EDT2024-06-21439.20461.10469.400.00-414159.36%
LLY240719C003000002024-02-16 12:49PM EDT2024-07-19495.00455.00464.600.00-22118.49%
LLY240920C003000002024-01-09 3:51PM EDT2024-09-20336.35437.60445.250.00--10.00%
LLY250117C003000002024-04-12 1:26PM EDT2025-01-17463.70457.00464.60-3.30-0.71%425171.75%
LLY251219C003000002024-01-18 10:30AM EDT2025-12-19344.30498.00507.000.00-11282.64%
LLY260116C003000002024-04-09 11:29AM EDT2026-01-16480.00468.00478.000.00-23359.31%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P003000002024-03-05 2:54PM EDT2024-04-190.050.000.350.00-20141266.41%
LLY240517P003000002024-04-12 12:44PM EDT2024-05-170.030.000.050.00-112693.75%
LLY240621P003000002024-03-21 2:53PM EDT2024-06-210.010.000.250.00-128875.98%
LLY240719P003000002024-04-12 12:49PM EDT2024-07-190.040.060.92-0.04-50.00%123774.29%
LLY240920P003000002024-03-26 2:30PM EDT2024-09-200.250.000.900.00-19157.25%
LLY250117P003000002024-04-04 9:50AM EDT2025-01-171.000.321.000.00-132548.08%
LLY251219P003000002024-02-12 10:44AM EDT2025-12-190.950.905.800.00-23843.70%
LLY260116P003000002024-02-23 10:41AM EDT2026-01-163.152.006.100.00-17143.19%