Singapore markets close in 15 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
778.18+3.28 (+0.42%)
At close: 04:00PM EDT
780.43 +2.25 (+0.29%)
Pre-market: 04:35AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C004000002024-03-13 3:08PM EDT2024-04-19359.800.000.000.00-100.00%
LLY240517C004000002024-03-11 11:57AM EDT2024-05-17335.000.000.000.00-100.00%
LLY240621C004000002024-03-08 3:42PM EDT2024-06-21371.000.000.000.00-100.00%
LLY240719C004000002024-03-07 12:15PM EDT2024-07-19389.480.000.000.00-1500.00%
LLY240920C004000002024-03-13 2:10PM EDT2024-09-20370.000.000.000.00-100.00%
LLY250117C004000002024-03-21 3:21PM EDT2025-01-17387.130.000.000.00-700.00%
LLY250620C004000002024-03-20 12:08PM EDT2025-06-20390.000.000.000.00--00.00%
LLY251219C004000002024-02-09 2:29PM EDT2025-12-19369.94392.00401.000.00-155846.16%
LLY260116C004000002024-03-07 10:40AM EDT2026-01-16405.900.000.000.00-100.00%
LLY261218C004000002024-03-12 10:53AM EDT2026-12-18400.000.000.000.00-100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240328P004000002024-03-22 3:59PM EDT2024-03-280.010.000.000.00-2050.00%
LLY240419P004000002024-03-20 11:49AM EDT2024-04-190.050.000.000.00-2050.00%
LLY240517P004000002024-03-20 9:30AM EDT2024-05-170.050.000.000.00-1025.00%
LLY240621P004000002024-03-26 11:10AM EDT2024-06-210.150.000.000.00-1025.00%
LLY240719P004000002024-03-26 1:53PM EDT2024-07-190.650.000.000.00-1025.00%
LLY240816P004000002024-03-27 3:53PM EDT2024-08-160.660.000.000.00-8025.00%
LLY240920P004000002024-03-26 11:42AM EDT2024-09-200.790.000.000.00-1012.50%
LLY241018P004000002024-03-27 10:41AM EDT2024-10-181.040.000.000.00-1012.50%
LLY250117P004000002024-03-26 3:53PM EDT2025-01-172.400.000.000.00-126012.50%
LLY250321P004000002024-03-15 3:50PM EDT2025-03-214.000.000.000.00-1012.50%
LLY251219P004000002024-03-06 4:56PM EDT2025-12-198.500.000.000.00-1012.50%
LLY260116P004000002024-03-27 9:50AM EDT2026-01-169.010.000.000.00-2012.50%
LLY261218P004000002024-03-12 10:56AM EDT2026-12-1817.000.000.000.00-106.25%