Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
751.64-7.95 (-1.05%)
At close: 04:00PM EDT
750.04 -1.60 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C004200002024-02-20 10:34AM EDT2024-04-19365.00348.40356.000.00-57385.84%
LLY240621C004200002024-02-20 10:30AM EDT2024-06-21377.10351.45359.550.00-292128.14%
LLY240719C004200002024-03-08 1:50PM EDT2024-07-19350.90369.00371.250.00-10129.02%
LLY240920C004200002024-02-21 4:44PM EDT2024-09-20334.77356.00364.800.00--590.17%
LLY250117C004200002024-03-28 9:35AM EDT2025-01-17375.99344.10352.000.00-36356.85%
LLY251219C004200002024-02-01 2:59PM EDT2025-12-19275.33394.00403.000.00-1765.54%
LLY260116C004200002024-03-04 11:53AM EDT2026-01-16411.21391.00400.000.00-24162.70%
LLY261218C004200002024-03-12 10:56AM EDT2026-12-18384.00387.00397.000.00-1251.39%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P004200002024-03-18 10:20AM EDT2024-04-190.050.000.450.00-362165.33%
LLY240426P004200002024-03-22 1:08PM EDT2024-04-260.320.000.520.00-11118.85%
LLY240517P004200002024-01-17 4:07PM EDT2024-05-171.400.004.450.00--1101.78%
LLY240621P004200002024-04-12 3:44PM EDT2024-06-210.270.080.60-0.13-32.50%262954.83%
LLY240719P004200002024-02-27 11:30AM EDT2024-07-190.770.001.290.00-73750.29%
LLY240920P004200002024-04-09 1:15PM EDT2024-09-201.060.501.550.00-37144.65%
LLY241018P004200002024-04-01 3:24PM EDT2024-10-181.450.632.240.00-105143.85%
LLY250117P004200002024-04-03 3:55PM EDT2025-01-173.101.515.450.00-6037742.89%
LLY251219P004200002024-04-05 11:03AM EDT2025-12-198.6510.4513.600.00-11136.31%
LLY260116P004200002024-02-15 11:44AM EDT2026-01-1610.1510.7013.850.00-103535.70%