Singapore markets open in 6 hours 18 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C003700002024-01-04 3:44PM EST2024-03-15249.10296.25303.000.00--170.00%
LLY240328C003700002024-02-14 9:56AM EST2024-03-28389.05398.00406.000.00-22130.21%
LLY240419C003700002024-02-13 2:29PM EST2024-04-19373.02399.00406.750.00-214106.51%
LLY240621C003700002024-02-22 2:47PM EST2024-06-21406.84401.00410.000.00-471981.64%
LLY240920C003700002024-02-13 2:32PM EST2024-09-20379.10406.25414.000.00-2370.10%
LLY250117C003700002024-02-02 9:30AM EST2025-01-17310.00411.00420.000.00-28062.44%
LLY251219C003700002024-02-13 2:02PM EST2025-12-19398.01424.00434.000.00-2453.18%
LLY260116C003700002024-02-12 10:59AM EST2026-01-16390.39426.00435.000.00-11053.01%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P003700002024-02-06 11:03AM EST2024-03-150.070.003.800.00-1936160.21%
LLY240419P003700002024-02-20 11:13AM EST2024-04-190.060.010.110.00-213663.87%
LLY240517P003700002024-02-09 3:09PM EST2024-05-170.330.074.000.00-3679.53%
LLY240621P003700002024-02-20 9:58AM EST2024-06-210.670.001.500.00-97357.47%
LLY240719P003700002024-01-19 9:44AM EST2024-07-191.770.214.300.00-61161.01%
LLY240920P003700002024-02-08 12:34PM EST2024-09-200.620.004.800.00-5751.54%
LLY250117P003700002024-02-23 2:48PM EST2025-01-171.950.772.85-0.45-18.75%155042.40%
LLY251219P003700002024-01-25 12:08PM EST2025-12-1913.002.007.500.00-84736.23%
LLY260116P003700002024-02-14 12:13PM EST2026-01-167.003.759.400.00-15137.43%