Singapore markets close in 1 hour 35 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C005000002024-03-11 11:42AM EDT2024-04-26235.55259.80266.450.00-11416.36%
LLY240510C005000002024-04-12 12:05PM EDT2024-05-10261.100.000.000.00-100.00%
LLY240517C005000002024-04-17 2:21PM EDT2024-05-17251.440.000.000.00-300.00%
LLY240621C005000002024-04-19 3:33PM EDT2024-06-21231.550.000.000.00-200.00%
LLY240719C005000002024-03-25 1:31PM EDT2024-07-19282.000.000.000.00-500.00%
LLY240816C005000002024-04-18 11:54AM EDT2024-08-16259.500.000.000.00--00.00%
LLY240920C005000002024-04-18 11:54AM EDT2024-09-20262.200.000.000.00-500.00%
LLY241018C005000002024-02-28 12:43PM EDT2024-10-18272.67290.00298.000.00-3393.08%
LLY250117C005000002024-04-19 1:53PM EDT2025-01-17258.070.000.000.00-300.00%
LLY250321C005000002024-04-19 12:13PM EDT2025-03-21259.960.000.000.00-100.00%
LLY250620C005000002024-04-19 2:39PM EDT2025-06-20264.050.000.000.00-100.00%
LLY251219C005000002024-04-19 11:11AM EDT2025-12-19289.540.000.000.00-200.00%
LLY260116C005000002024-04-19 11:11AM EDT2026-01-16292.040.000.000.00-300.00%
LLY261218C005000002024-04-10 2:02PM EDT2026-12-18341.280.000.000.00-300.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P005000002024-03-25 3:34PM EDT2024-04-260.020.000.000.00-6050.00%
LLY240517P005000002024-04-17 11:33AM EDT2024-05-170.130.000.000.00-5025.00%
LLY240524P005000002024-04-09 10:44AM EDT2024-05-240.050.000.000.00--025.00%
LLY240621P005000002024-04-19 2:52PM EDT2024-06-210.800.000.000.00-4012.50%
LLY240719P005000002024-04-18 2:26PM EDT2024-07-191.150.000.000.00-1012.50%
LLY240816P005000002024-04-09 9:45AM EDT2024-08-161.760.000.000.00-2012.50%
LLY240920P005000002024-04-19 2:17PM EDT2024-09-203.400.000.000.00-1012.50%
LLY241018P005000002024-04-19 10:33AM EDT2024-10-184.150.000.000.00-1012.50%
LLY250117P005000002024-04-19 2:40PM EDT2025-01-178.700.000.000.00-1006.25%
LLY250321P005000002024-04-19 3:14PM EDT2025-03-2111.500.000.000.00-206.25%
LLY250620P005000002024-04-09 2:30PM EDT2025-06-2014.100.000.000.00--06.25%
LLY251219P005000002024-04-12 1:41PM EDT2025-12-1922.430.000.000.00-106.25%
LLY260116P005000002024-04-19 10:14AM EDT2026-01-1623.500.000.000.00-106.25%
LLY261218P005000002024-04-01 3:55PM EDT2026-12-1829.000.000.000.00-103.13%