Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
757.64-7.36 (-0.96%)
At close: 04:00PM EST
757.00 -0.64 (-0.08%)
Pre-market: 06:52AM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C003900002024-02-26 12:38PM EST2024-04-19389.950.000.000.00-3140.00%
LLY240621C003900002024-02-22 1:14PM EST2024-06-21384.090.000.000.00-1930.00%
LLY250117C003900002024-02-05 1:00PM EST2025-01-17325.390.000.000.00-100.00%
LLY251219C003900002024-02-12 2:40PM EST2025-12-19377.500.000.000.00-100.00%
LLY260116C003900002024-02-13 9:56AM EST2026-01-16376.510.000.000.00-110.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P003900002024-02-07 12:25PM EST2024-03-150.020.000.000.00-213950.00%
LLY240419P003900002024-01-29 3:49PM EST2024-04-190.440.001.000.00-2775.98%
LLY240517P003900002024-02-01 11:22AM EST2024-05-170.500.000.000.00--125.00%
LLY240621P003900002024-02-28 12:14PM EST2024-06-210.570.000.000.00-414725.00%
LLY240719P003900002024-02-28 9:34AM EST2024-07-190.180.000.000.00-2025.00%
LLY240920P003900002024-02-26 10:08AM EST2024-09-201.590.000.000.00-21112.50%
LLY241018P003900002024-02-28 11:27AM EST2024-10-180.900.000.000.00-101012.50%
LLY250117P003900002024-02-08 11:52AM EST2025-01-172.720.000.000.00-116512.50%
LLY251219P003900002024-02-08 12:33PM EST2025-12-198.350.000.000.00-12812.50%
LLY260116P003900002024-02-08 9:39AM EST2026-01-168.950.000.000.00-1266.25%
LLY261218P003900002024-02-13 3:36PM EST2026-12-1813.530.000.000.00--16.25%