Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
777.96-0.22 (-0.03%)
At close: 04:00PM EDT
776.50 -1.46 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240405C003800002024-03-01 10:32AM EDT2024-04-05391.35393.60402.000.00-11283.57%
LLY240419C003800002024-02-20 1:30PM EDT2024-04-19384.00389.30394.050.00-160.00%
LLY240621C003800002024-02-12 3:40PM EDT2024-06-21357.38379.00387.600.00-12840.00%
LLY240920C003800002024-02-05 2:25PM EDT2024-09-20331.07408.00414.950.00-2279.71%
LLY250117C003800002024-03-12 3:27PM EDT2025-01-17391.25410.00419.950.00-126565.66%
LLY251219C003800002023-10-03 1:09PM EDT2025-12-19193.70244.65251.000.00-10110.00%
LLY261218C003800002024-02-23 2:38PM EDT2026-12-18429.98429.00439.000.00-1148.01%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240405P003800002024-03-25 10:27AM EDT2024-04-050.020.000.600.00-22192.87%
LLY240419P003800002024-03-20 11:49AM EDT2024-04-190.020.000.600.00-29116.31%
LLY240517P003800002024-02-16 3:01PM EDT2024-05-170.760.000.500.00-101375.59%
LLY240621P003800002024-03-28 1:34PM EDT2024-06-210.250.050.97+0.08+47.06%19463.04%
LLY240719P003800002024-03-26 1:53PM EDT2024-07-190.590.001.100.00-11255.20%
LLY240816P003800002024-03-28 1:39PM EDT2024-08-160.420.210.95-0.15-26.32%33653.17%
LLY240920P003800002024-03-26 11:09AM EDT2024-09-200.590.301.040.00-12448.21%
LLY241018P003800002024-03-25 1:27PM EDT2024-10-180.790.371.110.00-21645.20%
LLY250117P003800002024-03-06 2:25PM EDT2025-01-172.020.812.290.00-411942.12%
LLY251219P003800002024-02-16 3:16PM EDT2025-12-196.544.0012.000.00-202840.81%
LLY260116P003800002024-03-28 10:07AM EDT2026-01-168.195.3010.60-0.09-1.09%312138.68%