Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time 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:410.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C004100002024-01-25 11:09AM EST2024-03-15222.54356.35364.850.00-12124.61%
LLY240419C004100002024-02-12 2:57PM EST2024-04-19324.38359.00367.300.00-54793.80%
LLY240621C004100002024-02-06 12:34PM EST2024-06-21293.50362.00371.000.00-32773.87%
LLY240719C004100002023-12-19 3:21PM EST2024-07-19185.70220.25227.950.00-100.00%
LLY240920C004100002023-12-19 3:21PM EST2024-09-20190.30224.95231.500.00--10.00%
LLY250117C004100002024-02-12 2:38PM EST2025-01-17339.70373.00383.000.00-46357.48%
LLY251219C004100002024-02-06 9:31AM EST2025-12-19361.30391.00400.000.00-11050.71%
LLY260116C004100002023-11-13 3:23PM EST2026-01-16259.43236.30244.200.00-990.00%
LLY261218C004100002024-02-13 3:47PM EST2026-12-18381.78406.00415.000.00--448.68%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P004100002024-02-15 3:46PM EST2024-03-010.200.000.300.00-11169.92%
LLY240419P004100002024-01-25 9:51AM EST2024-04-191.500.002.670.00-37879.03%
LLY240621P004100002024-02-22 1:39PM EST2024-06-210.660.211.430.00-232050.49%
LLY240719P004100002024-02-20 1:52PM EST2024-07-190.900.281.560.00-22749.99%
LLY240920P004100002024-02-23 11:31AM EST2024-09-201.331.001.81-0.55-29.26%33342.85%
LLY241018P004100002024-02-23 11:31AM EST2024-10-181.401.062.01-0.56-28.57%3340.96%
LLY250117P004100002024-02-22 10:32AM EST2025-01-173.501.304.000.00-42,43839.50%
LLY251219P004100002024-02-13 10:17AM EST2025-12-1911.856.2011.750.00-11335.58%
LLY260116P004100002024-02-13 10:40AM EST2026-01-169.538.2511.850.00-12334.93%