Singapore markets close in 6 hours 30 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
755.66-26.40 (-3.38%)
At close: 04:00PM EST
754.00 -1.66 (-0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240223C004400002024-01-19 1:09PM EST2024-02-23187.05339.65346.200.00-10611.77%
LLY240315C004400002024-02-09 10:27AM EST2024-03-15306.95315.40321.150.00-14118.53%
LLY240419C004400002024-02-13 10:50AM EST2024-04-19299.95317.00322.900.00-248683.28%
LLY240621C004400002024-02-06 10:56AM EST2024-06-21273.80320.00328.300.00-16367.66%
LLY240719C004400002024-01-19 11:36AM EST2024-07-19200.35348.55355.950.00-1296.61%
LLY250117C004400002024-02-15 1:32PM EST2025-01-17363.00333.00342.90+25.50+7.56%133054.21%
LLY251219C004400002024-02-06 9:46AM EST2025-12-19329.42355.00363.000.00-13050.89%
LLY260116C004400002024-01-18 12:10PM EST2026-01-16233.07380.00389.000.00-3659.28%
LLY261218C004400002024-02-16 10:59AM EST2026-12-18402.96371.00381.000.00-1147.44%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P004400002024-02-16 12:16PM EST2024-03-150.030.002.560.00-1021105.01%
LLY240419P004400002024-02-06 9:31AM EST2024-04-190.200.002.690.00-22767.51%
LLY240517P004400002024-02-09 3:13PM EST2024-05-170.640.000.600.00-22349.41%
LLY240621P004400002024-02-16 3:51PM EST2024-06-210.880.921.450.00-2110747.51%
LLY240719P004400002024-02-16 3:51PM EST2024-07-191.060.553.850.00-253651.10%
LLY240920P004400002024-01-24 11:49AM EST2024-09-205.500.016.150.00-217047.43%
LLY250117P004400002024-02-13 12:38PM EST2025-01-174.402.026.950.00-107739.09%
LLY251219P004400002024-02-16 11:53AM EST2025-12-1913.1010.2515.95+2.15+19.63%104234.40%
LLY260116P004400002024-02-08 1:27PM EST2026-01-1613.3012.8016.450.00-151434.01%
LLY261218P004400002024-02-09 1:26PM EST2026-12-1821.0016.0025.000.00--132.00%