Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
731.33+5.02 (+0.69%)
At close: 04:00PM EDT
737.33 +6.00 (+0.82%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517C006300002024-04-19 3:18PM EDT2024-05-17101.640.000.000.00-2800.00%
LLY240621C006300002024-04-19 2:31PM EDT2024-06-21107.600.000.000.00-12440.00%
LLY240719C006300002024-04-10 9:44AM EDT2024-07-19145.000.000.000.00-21580.00%
LLY240816C006300002024-04-18 11:54AM EDT2024-08-16142.000.000.000.00-1110.00%
LLY240920C006300002024-04-19 3:56PM EDT2024-09-20127.700.000.000.00-52770.00%
LLY241018C006300002024-04-22 11:04AM EDT2024-10-18133.750.000.000.00-230.00%
LLY250117C006300002024-04-18 12:54PM EDT2025-01-17168.600.000.000.00-22520.00%
LLY250321C006300002024-04-19 3:52PM EDT2025-03-21158.000.000.000.00-110.00%
LLY251219C006300002024-03-04 2:26PM EDT2025-12-19249.98234.10242.000.00-162053.40%
LLY260116C006300002024-04-22 11:28AM EDT2026-01-16195.450.000.000.00-5490.00%
LLY261218C006300002024-02-28 10:41AM EDT2026-12-18252.00264.00273.000.00-1250.88%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P006300002024-04-19 11:18AM EDT2024-04-260.260.000.000.00-11625.00%
LLY240503P006300002024-04-22 2:37PM EDT2024-05-031.180.000.000.00-29712.50%
LLY240510P006300002024-04-04 1:40PM EDT2024-05-101.420.000.000.00-1112.50%
LLY240517P006300002024-04-22 2:28PM EDT2024-05-172.230.000.000.00-652712.50%
LLY240524P006300002024-04-18 12:46PM EDT2024-05-242.500.000.000.00-3412.50%
LLY240531P006300002024-04-19 3:12PM EDT2024-05-314.850.000.000.00-1112.50%
LLY240621P006300002024-04-22 11:30AM EDT2024-06-216.830.000.000.00-1946.25%
LLY240719P006300002024-04-22 1:15PM EDT2024-07-199.200.000.000.00-81396.25%
LLY240816P006300002024-04-22 1:09PM EDT2024-08-1614.150.000.000.00-90976.25%
LLY240920P006300002024-04-19 12:58PM EDT2024-09-2019.000.000.000.00-2546.25%
LLY241018P006300002024-04-16 11:15AM EDT2024-10-1819.250.000.000.00-1123.13%
LLY250117P006300002024-04-18 11:22AM EDT2025-01-1727.000.000.000.00-103173.13%
LLY250321P006300002024-04-19 10:47AM EDT2025-03-2136.900.000.000.00-123.13%
LLY250620P006300002024-03-26 12:55PM EDT2025-06-2036.670.000.000.00-223.13%
LLY251219P006300002024-04-19 2:54PM EDT2025-12-1958.610.000.000.00-773.13%
LLY260116P006300002024-04-19 2:04PM EDT2026-01-1657.960.000.000.00-1193.13%
LLY261218P006300002024-03-21 3:12PM EDT2026-12-1864.5670.0078.000.00-202027.87%