Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
782.12+28.44 (+3.77%)
At close: 04:00PM EST
784.79 +2.67 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C003200002023-12-27 2:14PM EST2024-03-15264.45316.00322.700.00-110.00%
LLY240419C003200002023-09-28 11:31AM EST2024-04-19236.17244.55252.900.00-120.00%
LLY240621C003200002024-02-08 11:56AM EST2024-06-21422.90462.00471.500.00-31294.64%
LLY240719C003200002024-02-09 1:55PM EST2024-07-19422.30464.00473.000.00-5590.36%
LLY240920C003200002024-02-01 2:22PM EST2024-09-20344.72467.95473.850.00--180.54%
LLY250117C003200002024-02-09 10:10AM EST2025-01-17431.17470.00479.000.00-75169.52%
LLY251219C003200002024-01-30 9:32AM EST2025-12-19347.750.000.000.00-130.00%
LLY260116C003200002024-01-19 11:49AM EST2026-01-16334.02482.00491.000.00-3557.72%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P003200002024-02-23 2:17PM EST2024-03-080.040.000.050.00-44201.56%
LLY240419P003200002023-10-04 2:34PM EST2024-04-191.720.402.380.00-22116.63%
LLY240621P003200002024-03-01 3:23PM EST2024-06-210.160.000.17-0.01-5.88%39455.76%
LLY240719P003200002024-02-23 9:45AM EST2024-07-190.200.001.080.00-56660.69%
LLY240920P003200002024-02-06 2:08PM EST2024-09-200.360.014.650.00-2262.15%
LLY250117P003200002024-02-27 12:56PM EST2025-01-171.330.703.450.00-116052.83%
LLY251219P003200002024-02-20 10:08AM EST2025-12-193.590.006.700.00-18142.14%
LLY260116P003200002024-02-06 1:36PM EST2026-01-165.002.006.800.00-1741.41%