Singapore markets closed

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:400.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C004000002024-02-22 9:31AM EST2024-03-15365.00367.35376.000.00-316144.09%
LLY240419C004000002024-02-12 3:44PM EST2024-04-19337.90369.00378.000.00-63298.77%
LLY240517C004000002024-02-13 2:57PM EST2024-05-17345.08372.05380.000.00-2389.43%
LLY240621C004000002024-02-16 12:47PM EST2024-06-21391.14371.35381.000.00-111875.51%
LLY240719C004000002024-02-16 2:30PM EST2024-07-19397.40375.00383.000.00-11873.88%
LLY240920C004000002024-02-20 12:32PM EST2024-09-20367.01376.50385.000.00-2764.53%
LLY250117C004000002024-02-22 2:34PM EST2025-01-17388.99383.00392.000.00-143158.81%
LLY251219C004000002024-02-09 1:29PM EST2025-12-19369.94399.00408.000.00-155851.13%
LLY260116C004000002024-02-22 3:54PM EST2026-01-16403.01401.00410.000.00-11451.17%
LLY261218C004000002024-02-23 1:38PM EST2026-12-18414.98413.00423.00+9.98+2.46%11549.30%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P004000002024-02-14 10:55AM EST2024-03-010.130.004.150.00-11248.41%
LLY240315P004000002024-02-06 10:28AM EST2024-03-150.090.000.300.00-621101.56%
LLY240328P004000002024-02-14 2:15PM EST2024-03-280.580.001.500.00-20020096.61%
LLY240419P004000002024-02-21 11:39AM EST2024-04-190.100.070.10-0.20-66.67%120958.89%
LLY240517P004000002024-02-22 9:30AM EST2024-05-170.300.050.770.00-21856.86%
LLY240621P004000002024-02-23 3:41PM EST2024-06-210.530.100.95-0.03-5.36%128553.37%
LLY240719P004000002024-02-20 9:50AM EST2024-07-190.950.031.100.00-158149.05%
LLY240920P004000002024-02-06 9:47AM EST2024-09-202.040.102.850.00-12847.95%
LLY250117P004000002024-02-22 10:48AM EST2025-01-172.702.002.600.00-21,65637.68%
LLY251219P004000002024-02-22 1:28PM EST2025-12-198.908.0011.500.00-43836.53%
LLY260116P004000002024-02-23 9:39AM EST2026-01-169.008.1010.100.00-222534.61%
LLY261218P004000002024-02-23 2:51PM EST2026-12-1814.009.0018.00-0.45-3.11%1233.30%