Singapore markets open in 6 hours 15 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
751.98-5.66 (-0.75%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C003100002024-02-07 12:02PM EST2024-04-19421.00440.00446.100.00-5028109.77%
LLY240621C003100002024-01-09 1:28PM EST2024-06-21322.00425.00432.050.00-130.00%
LLY240719C003100002024-02-09 10:10AM EST2024-07-19435.17443.05451.200.00--785.85%
LLY240920C003100002024-01-08 3:03PM EST2024-09-20324.42418.70425.550.00-110.00%
LLY250117C003100002024-01-19 11:49AM EST2025-01-17331.02480.00488.300.00-326102.45%
LLY251219C003100002024-02-09 9:35AM EST2025-12-19451.46459.00467.300.00-12256.60%
LLY260116C003100002024-01-05 3:56PM EST2026-01-16336.83375.00384.000.00-1130.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P003100002024-02-21 9:56AM EST2024-03-150.170.000.410.00-8437160.16%
LLY240419P003100002024-01-22 3:50PM EST2024-04-192.170.001.090.00-148100.39%
LLY240517P003100002024-02-21 9:56AM EST2024-05-170.220.000.420.00-84772.27%
LLY240621P003100002024-01-31 3:50PM EST2024-06-210.400.001.500.00-16569.95%
LLY240719P003100002024-02-05 12:54PM EST2024-07-190.410.000.580.00-104555.86%
LLY240920P003100002024-02-28 10:36AM EST2024-09-200.400.083.250.00-15158.50%
LLY250117P003100002024-02-16 11:37AM EST2025-01-170.990.803.000.00-127651.32%
LLY251219P003100002023-11-06 3:12PM EST2025-12-199.106.5010.950.00-32347.22%
LLY260116P003100002024-02-22 3:26PM EST2026-01-163.601.576.800.00-21841.39%