Singapore markets closed

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
751.00 -0.64 (-0.09%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240412C004000002024-04-05 9:40AM EDT2024-04-12365.90347.60354.950.00-55694.82%
LLY240419C004000002024-04-02 10:17AM EDT2024-04-19358.60348.25354.600.00-924240.53%
LLY240517C004000002024-03-11 11:57AM EDT2024-05-17335.00362.10365.150.00-14154.90%
LLY240621C004000002024-04-02 10:17AM EDT2024-06-21361.49353.35356.450.00-912082.19%
LLY240719C004000002024-03-07 12:15PM EDT2024-07-19389.48388.60390.800.00-1510135.80%
LLY240920C004000002024-03-13 2:10PM EDT2024-09-20370.00357.85361.850.00-1966.28%
LLY250117C004000002024-04-12 9:36AM EDT2025-01-17374.55363.00369.90+3.20+0.86%142358.77%
LLY250620C004000002024-03-20 12:08PM EDT2025-06-20390.00371.00381.000.00--555.11%
LLY251219C004000002024-04-08 3:55PM EDT2025-12-19411.01381.00391.000.00-25852.28%
LLY260116C004000002024-04-05 9:49AM EDT2026-01-16408.00383.00392.000.00-21851.97%
LLY261218C004000002024-04-12 2:09PM EDT2026-12-18405.00398.00406.00-32.00-7.32%21650.00%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P004000002024-03-20 11:49AM EDT2024-04-190.050.000.100.00-2263143.75%
LLY240510P004000002024-04-01 2:21PM EDT2024-05-101.160.000.840.00--10094.14%
LLY240517P004000002024-04-04 3:18PM EDT2024-05-170.140.000.050.00-41964.06%
LLY240524P004000002024-04-09 3:56PM EDT2024-05-240.010.001.09+0.01--42679.88%
LLY240621P004000002024-04-12 3:54PM EDT2024-06-210.200.030.24+0.03+17.65%742852.98%
LLY240719P004000002024-04-12 3:55PM EDT2024-07-190.290.010.30-0.01-3.33%58548.93%
LLY240816P004000002024-04-09 2:16PM EDT2024-08-160.500.150.730.00-21148.33%
LLY240920P004000002024-04-12 3:39PM EDT2024-09-200.840.771.30-0.17-16.83%434646.52%
LLY241018P004000002024-04-12 3:55PM EDT2024-10-181.020.811.36-0.14-12.07%446143.26%
LLY250117P004000002024-04-12 2:43PM EDT2025-01-172.522.272.75-0.07-2.70%51,76940.05%
LLY250321P004000002024-04-05 12:47PM EDT2025-03-213.600.579.450.00-14216247.12%
LLY250620P004000002024-04-09 1:15PM EDT2025-06-203.101.3210.00+3.10--342.51%
LLY251219P004000002024-04-05 3:58PM EDT2025-12-198.507.0012.300.00-53837.69%
LLY260116P004000002024-04-03 10:39AM EDT2026-01-169.399.2012.700.00-122637.18%
LLY261218P004000002024-04-08 9:52AM EDT2026-12-1813.5011.0019.500.00-1534.18%