Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.64+23.73 (+3.18%)
At close: 04:00PM EST
774.93 +5.29 (+0.69%)
Pre-market: 08:41AM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C003000002024-02-02 10:17AM EST2024-03-15367.500.000.000.00-560.00%
LLY240419C003000002024-01-03 9:50AM EST2024-04-19309.50367.50374.200.00--100.00%
LLY240517C003000002024-02-02 1:21PM EST2024-05-17370.000.000.000.00-10100.00%
LLY240621C003000002024-02-09 9:30AM EST2024-06-21439.200.000.000.00-4140.00%
LLY240719C003000002024-02-16 11:49AM EST2024-07-19495.000.000.000.00-220.00%
LLY240920C003000002024-01-09 2:51PM EST2024-09-20336.35437.60445.250.00--10.00%
LLY250117C003000002024-02-21 3:56PM EST2025-01-17457.940.000.000.00-22520.00%
LLY251219C003000002024-01-18 9:30AM EST2025-12-19344.30498.00507.000.00-11268.06%
LLY260116C003000002024-02-22 3:54PM EST2026-01-16490.000.000.000.00-1310.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P003000002024-02-21 9:32AM EST2024-03-150.030.000.000.00-102750.00%
LLY240419P003000002024-02-21 3:47PM EST2024-04-190.040.000.000.00-214350.00%
LLY240517P003000002024-02-21 3:47PM EST2024-05-170.080.000.000.00-1210125.00%
LLY240621P003000002024-02-20 9:35AM EST2024-06-210.490.000.000.00-231925.00%
LLY240719P003000002024-02-22 3:46PM EST2024-07-190.180.000.000.00-526825.00%
LLY240920P003000002024-02-22 3:15PM EST2024-09-200.290.000.000.00-212525.00%
LLY250117P003000002024-02-22 12:10PM EST2025-01-171.250.000.000.00-327325.00%
LLY251219P003000002024-02-12 9:44AM EST2025-12-190.950.000.000.00-23812.50%
LLY260116P003000002024-02-22 3:51PM EST2026-01-163.000.000.000.00-87112.50%