Singapore markets close in 7 hours 4 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
745.91-9.75 (-1.29%)
At close: 04:00PM EST
754.00 +8.09 (+1.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C004300002024-02-13 10:48AM EST2024-04-19309.91316.55323.100.00-165883.95%
LLY240621C004300002024-02-12 2:40PM EST2024-06-21308.43319.00327.900.00-31767.21%
LLY240920C004300002024-02-06 1:54PM EST2024-09-20283.57324.00333.000.00-1258.02%
LLY250117C004300002024-02-21 9:35AM EST2025-01-17338.95332.00341.00-33.40-8.97%460753.88%
LLY251219C004300002024-02-05 2:39PM EST2025-12-19323.00353.00361.000.00-11550.82%
LLY260116C004300002024-02-07 1:24PM EST2026-01-16337.67355.00363.000.00-2250.72%
LLY261218C004300002024-02-16 11:27AM EST2026-12-18416.59368.00378.000.00-101147.20%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P004300002024-02-16 10:47AM EST2024-03-010.670.002.420.00-20173.14%
LLY240315P004300002024-02-16 12:19PM EST2024-03-150.030.000.300.00-153983.01%
LLY240419P004300002024-02-12 3:09PM EST2024-04-190.310.052.880.00-117170.29%
LLY240517P004300002024-01-03 9:54AM EST2024-05-173.850.244.500.00--262.66%
LLY240621P004300002024-02-20 9:44AM EST2024-06-210.890.323.550.00-1410850.98%
LLY240719P004300002024-02-20 9:44AM EST2024-07-191.071.003.650.00-1411051.67%
LLY240920P004300002024-02-21 3:30PM EST2024-09-202.340.004.70-0.86-26.88%95245.63%
LLY250117P004300002024-02-14 3:27PM EST2025-01-173.402.006.700.00-431039.53%
LLY251219P004300002024-02-09 9:30AM EST2025-12-1911.819.9515.050.00-112734.46%
LLY260116P004300002024-02-02 10:15AM EST2026-01-1618.0011.3518.000.00-1535.65%