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
757.42 -14.50 (-1.88%)
Pre-market: 08:43AM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C003600002024-01-04 10:04AM EST2024-03-15267.11306.15313.000.00--10.00%
LLY240419C003600002023-10-03 12:48PM EST2024-04-19175.00226.45232.700.00-110.00%
LLY240621C003600002024-02-16 10:56AM EST2024-06-21427.520.000.000.00-11090.00%
LLY250117C003600002024-02-13 3:47PM EST2025-01-17393.850.000.000.00-61150.00%
LLY251219C003600002023-11-08 11:45AM EST2025-12-19278.25273.25281.500.00--10.00%
LLY260116C003600002024-02-16 11:27AM EST2026-01-16459.390.000.000.00-990.00%
LLY261218C003600002024-02-23 11:56AM EST2026-12-18444.000.000.000.00-160.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P003600002024-02-06 10:26AM EST2024-03-150.010.000.000.00-60062750.00%
LLY240419P003600002023-12-15 11:08AM EST2024-04-191.180.004.200.00-22103.74%
LLY240517P003600002024-02-09 3:42PM EST2024-05-170.250.000.000.00-2525.00%
LLY240621P003600002024-02-26 1:52PM EST2024-06-210.250.000.000.00-5035325.00%
LLY240719P003600002024-02-20 11:20AM EST2024-07-190.380.000.000.00-1910925.00%
LLY240920P003600002024-02-20 10:50AM EST2024-09-200.770.000.000.00-1425.00%
LLY250117P003600002024-02-16 12:33PM EST2025-01-171.770.000.000.00-117212.50%
LLY251219P003600002024-02-07 10:48AM EST2025-12-194.000.000.000.00-11112.50%
LLY260116P003600002024-01-12 2:28PM EST2026-01-1613.003.309.050.00-51738.45%
LLY261218P003600002024-02-23 11:20AM EST2026-12-189.800.000.000.00-1236.25%