Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C003600002024-05-21 11:30AM EDT2024-06-21445.79447.30450.150.00-2106138.43%
LLY250117C003600002024-05-24 1:58PM EDT2025-01-17461.30457.60461.00+5.45+1.20%111472.67%
LLY251219C003600002023-11-08 12:45PM EDT2025-12-19278.25273.25281.500.00--10.00%
LLY260116C003600002024-04-01 3:59PM EDT2026-01-16430.60440.00449.000.00-9930.56%
LLY261218C003600002024-05-22 2:48PM EDT2026-12-18477.75482.00492.000.00-1952.95%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621P003600002024-05-07 10:07AM EDT2024-06-210.060.010.050.00-137392.58%
LLY240719P003600002024-05-08 10:08AM EDT2024-07-190.150.000.050.00-18064.45%
LLY240920P003600002024-02-20 11:50AM EDT2024-09-200.770.001.300.00-1461.11%
LLY250117P003600002024-05-14 12:27PM EDT2025-01-170.960.291.120.00-118146.51%
LLY251219P003600002024-05-15 12:36PM EDT2025-12-194.900.008.500.00-1943.20%
LLY260116P003600002024-05-16 11:56AM EDT2026-01-164.902.957.250.00-11740.70%
LLY261218P003600002024-05-24 12:12PM EDT2026-12-188.008.0011.30-1.65-17.10%16136.18%