Singapore markets open in 2 hours 29 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
750.77-0.87 (-0.12%)
At close: 04:00PM EDT
752.00 +1.23 (+0.16%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C005200002024-03-27 3:09PM EDT2024-04-19256.59228.50235.100.00-344158.35%
LLY240426C005200002024-04-01 12:38PM EDT2024-04-26241.00229.15235.900.00-115111.87%
LLY240510C005200002024-04-11 3:06PM EDT2024-05-10244.20230.75236.100.00--182.17%
LLY240517C005200002024-04-05 2:01PM EDT2024-05-17261.75231.15235.750.00-13873.06%
LLY240621C005200002024-04-11 12:37PM EDT2024-06-21244.85233.35239.100.00-334759.43%
LLY240719C005200002024-03-11 10:00AM EDT2024-07-19224.85251.05254.700.00-5575.68%
LLY240920C005200002024-04-12 1:03PM EDT2024-09-20247.00242.20248.550.00-13251.04%
LLY241018C005200002024-03-12 12:56PM EDT2024-10-18249.34254.70258.100.00--457.29%
LLY250117C005200002024-04-05 10:36AM EDT2025-01-17263.22254.50261.90-17.44-6.21%199750.73%
LLY251219C005200002024-04-09 3:25PM EDT2025-12-19290.00288.70296.000.00-132448.07%
LLY260116C005200002024-02-09 3:15PM EDT2026-01-16279.15302.00309.000.00-2250.57%
LLY261218C005200002024-04-10 2:02PM EDT2026-12-18327.73313.00322.000.00-1945.89%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P005200002024-04-02 2:23PM EDT2024-04-190.030.002.520.00-7322163.67%
LLY240426P005200002024-04-05 12:39PM EDT2024-04-260.290.001.610.00-1198.39%
LLY240517P005200002024-04-15 12:16PM EDT2024-05-170.180.071.57-0.17-48.57%23159.50%
LLY240621P005200002024-04-15 2:55PM EDT2024-06-210.250.372.42-0.27-51.92%354349.90%
LLY240719P005200002024-03-19 12:46PM EDT2024-07-191.700.542.950.00-33021843.69%
LLY240816P005200002024-03-20 9:59AM EDT2024-08-162.791.154.150.00-102141.34%
LLY240920P005200002024-03-27 10:47AM EDT2024-09-203.442.165.750.00-104439.38%
LLY241018P005200002024-04-09 2:13PM EDT2024-10-185.054.555.650.00-21136.16%
LLY250117P005200002024-04-15 1:31PM EDT2025-01-179.009.009.55-0.25-2.70%359034.01%
LLY250321P005200002024-04-01 10:52AM EDT2025-03-2111.6011.1512.600.00--133.30%
LLY250620P005200002024-04-05 3:36PM EDT2025-06-2015.3616.2017.700.00-2133.01%
LLY251219P005200002024-04-04 2:17PM EDT2025-12-1924.1524.4526.250.00-1610631.93%
LLY260116P005200002024-04-03 2:20PM EDT2026-01-1624.0024.8027.450.00-11,68131.77%
LLY261218P005200002024-02-16 1:38PM EDT2026-12-1832.4632.0042.000.00-202030.78%