Singapore markets close in 6 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
549.76-0.25 (-0.05%)
At close: 04:02PM EDT
548.19 -1.57 (-0.29%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230929C003800002023-09-27 3:08PM EDT2023-09-29169.120.000.000.00-100.00%
LLY231020C003800002023-09-18 3:30PM EDT2023-10-20191.500.000.000.00-1300.00%
LLY231117C003800002023-09-21 3:56PM EDT2023-11-17172.980.000.000.00-100.00%
LLY240119C003800002023-09-21 11:18AM EDT2024-01-19175.390.000.000.00-500.00%
LLY240621C003800002023-09-22 11:46AM EDT2024-06-21193.000.000.000.00-100.00%
LLY250117C003800002023-09-21 12:44PM EDT2025-01-17199.970.000.000.00-300.00%
LLY251219C003800002023-07-17 3:49PM EDT2025-12-19128.25215.35219.000.00--142.56%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020P003800002023-09-21 3:47PM EDT2023-10-200.110.000.000.00-3025.00%
LLY231117P003800002023-09-25 9:48AM EDT2023-11-170.420.000.000.00-1025.00%
LLY231215P003800002023-09-20 2:13PM EDT2023-12-150.340.000.000.00--012.50%
LLY240119P003800002023-09-26 2:22PM EDT2024-01-191.250.000.000.00-1012.50%
LLY240419P003800002023-08-29 1:10PM EDT2024-04-193.250.000.000.00-1012.50%
LLY240621P003800002023-09-07 10:02AM EDT2024-06-214.500.000.000.00-106.25%
LLY250117P003800002023-09-27 10:32AM EDT2025-01-1711.680.000.000.00-106.25%
LLY251219P003800002023-09-27 3:55PM EDT2025-12-1920.650.000.000.00-406.25%