Singapore markets open in 2 hours 57 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:1100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517C011000002024-04-23 12:18PM EDT2024-05-170.090.000.09+0.01+12.50%277852.73%
LLY240621C011000002024-04-23 10:23AM EDT2024-06-210.500.300.51+0.20+66.67%533941.20%
LLY240719C011000002024-04-23 11:53AM EDT2024-07-190.730.291.59+0.38+108.57%1316340.00%
LLY240816C011000002024-04-16 2:41PM EDT2024-08-162.730.662.600.00-1237.85%
LLY240920C011000002024-04-22 10:34AM EDT2024-09-202.201.453.400.00-1436034.85%
LLY241018C011000002024-04-19 3:14PM EDT2024-10-183.002.583.700.00-11532.54%
LLY250117C011000002024-04-23 12:57PM EDT2025-01-179.507.559.65+1.30+15.85%1235932.70%
LLY250321C011000002024-04-23 3:27PM EDT2025-03-2115.0014.4519.000.00-107635.48%
LLY250620C011000002024-04-19 12:50PM EDT2025-06-2021.5122.2024.750.00-1734.19%
LLY251219C011000002024-04-16 10:10AM EDT2025-12-1945.5239.3043.300.00-11635.00%
LLY260116C011000002024-04-22 9:57AM EDT2026-01-1640.5040.3045.000.00-12934.74%
LLY261218C011000002024-04-17 9:31AM EDT2026-12-1878.3071.0076.000.00-14735.33%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P011000002024-02-20 2:22PM EDT2024-05-17342.24326.50331.500.00--00.00%
LLY250117P011000002024-02-16 3:45PM EDT2025-01-17313.68340.00350.000.00-2000.00%