Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
734.27-11.68 (-1.57%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C003800002024-02-20 1:30PM EDT2024-04-19384.00389.30394.050.00-161,400.32%
LLY240621C003800002024-02-12 3:40PM EDT2024-06-21357.38379.00387.600.00-1284159.31%
LLY240920C003800002024-02-05 2:25PM EDT2024-09-20331.07408.00414.950.00-22134.38%
LLY250117C003800002024-03-12 3:27PM EDT2025-01-17391.25390.00397.950.00-126586.58%
LLY251219C003800002023-10-03 1:09PM EDT2025-12-19193.70245.35253.400.00-10110.00%
LLY261218C003800002024-02-23 2:38PM EDT2026-12-18429.98429.00439.000.00-1162.92%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P003800002024-03-20 11:49AM EDT2024-04-190.020.000.330.00-29475.78%
LLY240517P003800002024-02-16 3:01PM EDT2024-05-170.760.000.500.00-101392.38%
LLY240621P003800002024-04-09 3:08PM EDT2024-06-210.100.050.890.00-29467.04%
LLY240719P003800002024-03-26 1:53PM EDT2024-07-190.590.000.200.00-11250.64%
LLY240816P003800002024-03-28 1:39PM EDT2024-08-160.420.061.370.00-33351.73%
LLY240920P003800002024-04-18 10:28AM EDT2024-09-200.800.241.500.00-61850.75%
LLY241018P003800002024-04-19 10:20AM EDT2024-10-180.710.331.12+0.02+2.90%23244.65%
LLY250117P003800002024-04-03 2:22PM EDT2025-01-172.030.952.450.00-311641.44%
LLY251219P003800002024-02-16 3:16PM EDT2025-12-196.544.0012.000.00-202839.28%
LLY260116P003800002024-03-28 10:07AM EDT2026-01-168.194.1012.000.00-312138.40%
LLY261218P003800002024-04-01 9:43AM EDT2026-12-1812.509.0016.650.00--234.10%