Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
771.92+2.38 (+0.31%)
At close: 04:00PM EST
756.97 -14.95 (-1.94%)
Pre-market: 08:42AM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C003500002024-02-23 12:53PM EST2024-03-15416.160.000.000.00-1190.00%
LLY240419C003500002023-11-15 12:04PM EST2024-04-19245.20225.65232.850.00-410.00%
LLY240621C003500002024-02-21 11:35AM EST2024-06-21400.090.000.000.00-51000.00%
LLY240719C003500002023-12-04 10:06AM EST2024-07-19238.00268.90274.850.00-120.00%
LLY240920C003500002024-01-16 2:23PM EST2024-09-20298.10413.00420.400.00-400.00%
LLY250117C003500002024-02-07 3:54PM EST2025-01-17388.890.000.000.00-12180.00%
LLY251219C003500002024-02-21 12:36PM EST2025-12-19414.920.000.000.00-2200.00%
LLY260116C003500002024-02-01 1:31PM EST2026-01-16331.800.000.000.00-110.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P003500002024-02-15 10:46AM EST2024-03-010.140.000.000.00--250.00%
LLY240315P003500002024-01-19 2:36PM EST2024-03-150.060.004.300.00-14141184.67%
LLY240322P003500002024-02-12 9:30AM EST2024-03-220.180.000.000.00--150.00%
LLY240419P003500002024-02-23 12:38PM EST2024-04-190.040.000.000.00-16250.00%
LLY240517P003500002024-02-14 12:08PM EST2024-05-170.220.000.000.00-1525.00%
LLY240621P003500002024-02-26 11:54AM EST2024-06-210.240.000.000.00-424425.00%
LLY240719P003500002024-02-12 9:47AM EST2024-07-190.350.000.000.00-710425.00%
LLY240920P003500002024-01-31 3:56PM EST2024-09-200.510.000.000.00--025.00%
LLY250117P003500002024-02-08 3:06PM EST2025-01-171.400.000.000.00-611,19112.50%
LLY251219P003500002024-02-21 10:10AM EST2025-12-196.600.000.000.00-13812.50%
LLY260116P003500002024-02-23 9:39AM EST2026-01-165.220.000.000.00-21212.50%