Singapore markets open in 2 hours 58 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
745.69+14.36 (+1.96%)
At close: 04:00PM EDT
746.46 +0.77 (+0.10%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Strike:1000.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240503C010000002024-04-19 10:23AM EDT2024-05-030.240.040.870.00-1010374.66%
LLY240517C010000002024-04-23 12:36PM EDT2024-05-170.230.091.02+0.06+35.29%155250.88%
LLY240524C010000002024-04-17 11:39AM EDT2024-05-240.880.001.480.00--152.21%
LLY240531C010000002024-04-17 1:39PM EDT2024-05-311.010.002.300.00--10151.15%
LLY240621C010000002024-04-23 1:47PM EDT2024-06-210.860.701.200.00-12,22736.84%
LLY240719C010000002024-04-19 3:09PM EDT2024-07-192.001.202.860.00-221535.50%
LLY240816C010000002024-04-22 10:27AM EDT2024-08-163.653.554.050.00-111033.22%
LLY240920C010000002024-04-23 2:08PM EDT2024-09-205.905.706.20+0.45+8.26%582432.08%
LLY241018C010000002024-04-23 1:03PM EDT2024-10-187.507.358.05+0.25+3.45%524531.45%
LLY250117C010000002024-04-23 11:38AM EDT2025-01-1719.0018.4520.00+1.05+5.85%111,40433.56%
LLY250321C010000002024-04-19 3:35PM EDT2025-03-2124.9026.2529.700.00-186334.89%
LLY250620C010000002024-04-18 11:01AM EDT2025-06-2041.0036.1539.350.00-12634.64%
LLY251219C010000002024-04-19 2:30PM EDT2025-12-1955.0557.3062.050.00-42335.69%
LLY260116C010000002024-04-19 3:24PM EDT2026-01-1657.0059.3563.900.00-313235.40%
LLY261218C010000002024-04-23 2:46PM EDT2026-12-1898.0091.0099.00+4.95+5.32%180336.18%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240920P010000002024-03-20 11:17AM EDT2024-09-20229.25270.40277.450.00--047.26%
LLY250117P010000002024-04-01 11:06AM EDT2025-01-17247.50253.65260.000.00-1623.58%
LLY250321P010000002024-03-22 1:52PM EDT2025-03-21233.75271.00281.000.00-1133.54%
LLY251219P010000002024-03-25 9:58AM EDT2025-12-19245.51263.05271.000.00-1321.16%
LLY260116P010000002024-03-11 12:28PM EDT2026-01-16283.00252.45260.750.00-1215.90%
LLY261218P010000002024-02-16 4:59PM EDT2026-12-18248.99267.00275.000.00-424217.99%