Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
792.28+10.16 (+1.30%)
At close: 04:00PM EST
782.52 -9.76 (-1.23%)
Pre-market: 05:55AM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308C003400002024-03-04 9:34AM EST2024-03-08454.350.000.000.00-200.00%
LLY240419C003400002023-11-27 3:20PM EST2024-04-19260.60244.95251.250.00-290.00%
LLY240621C003400002024-02-22 2:47PM EST2024-06-21436.140.000.000.00-100.00%
LLY240920C003400002024-02-21 12:36PM EST2024-09-20408.460.000.000.00-200.00%
LLY250117C003400002024-02-12 11:23AM EST2025-01-17405.250.000.000.00-500.00%
LLY251219C003400002023-12-18 2:14PM EST2025-12-19270.90308.05315.850.00-140.00%
LLY260116C003400002024-01-10 1:00PM EST2026-01-16320.60421.00429.000.00-270.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P003400002024-02-16 9:30AM EST2024-03-080.070.000.000.00-10100.00%
LLY240315P003400002024-02-21 9:43AM EST2024-03-150.050.000.000.00-1050.00%
LLY240419P003400002023-11-01 1:51PM EST2024-04-192.420.414.750.00-14126.05%
LLY240621P003400002024-02-20 9:56AM EST2024-06-210.370.000.000.00-11025.00%
LLY240719P003400002024-02-09 3:54PM EST2024-07-190.330.000.000.00-2025.00%
LLY240920P003400002024-01-04 9:48AM EST2024-09-202.900.015.100.00-8560.35%
LLY250117P003400002024-02-12 1:57PM EST2025-01-171.250.000.000.00-2012.50%
LLY251219P003400002024-01-26 9:30AM EST2025-12-198.851.407.600.00-11241.24%
LLY260116P003400002024-02-05 11:56AM EST2026-01-164.900.000.000.00-1012.50%