Singapore markets close in 6 hours 45 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
782.12+28.44 (+3.77%)
At close: 04:00PM EST
784.79 +2.67 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C004500002024-02-09 3:02PM EST2024-03-15292.75330.00337.750.00-13158.42%
LLY240322C004500002024-02-06 1:25PM EST2024-03-22249.66330.25337.700.00--1127.05%
LLY240419C004500002024-02-28 11:43AM EST2024-04-19307.93333.00339.950.00-34494.69%
LLY240621C004500002024-03-01 3:45PM EST2024-06-21338.85335.00343.85+26.65+8.54%212069.37%
LLY240719C004500002024-01-18 9:33AM EST2024-07-19183.35338.25346.450.00-11567.33%
LLY240920C004500002024-02-26 12:38PM EST2024-09-20339.95341.00350.000.00-31559.98%
LLY241018C004500002024-02-28 11:41AM EST2024-10-18316.80343.00352.00+316.80--358.49%
LLY250117C004500002024-02-21 9:31AM EST2025-01-17305.80348.15358.000.00-28454.42%
LLY251219C004500002024-02-12 2:37PM EST2025-12-19327.95370.00378.200.00-37950.82%
LLY260116C004500002024-02-22 1:55PM EST2026-01-16366.85371.00380.300.00-12150.72%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P004500002024-02-26 9:39AM EST2024-03-150.040.000.050.00-56797.66%
LLY240328P004500002024-02-16 9:30AM EST2024-03-280.620.003.650.00-11110.50%
LLY240419P004500002024-02-28 3:07PM EST2024-04-190.150.010.530.00-249261.87%
LLY240517P004500002024-02-27 2:40PM EST2024-05-170.300.254.100.00-2465.74%
LLY240621P004500002024-02-29 11:12AM EST2024-06-210.880.700.960.00-428847.64%
LLY240719P004500002024-02-21 10:09AM EST2024-07-191.520.414.350.00-13655.26%
LLY240920P004500002024-03-01 1:09PM EST2024-09-201.740.285.95+0.09+5.45%155848.98%
LLY241018P004500002024-02-27 2:17PM EST2024-10-182.250.186.15+2.25--246.23%
LLY250117P004500002024-02-29 3:39PM EST2025-01-174.783.204.400.00-149136.38%
LLY251219P004500002024-03-01 2:58PM EST2025-12-1912.8611.4014.65-2.89-18.35%25634.09%
LLY260116P004500002024-02-23 12:16PM EST2026-01-1615.0012.9015.250.00-107233.78%
LLY261218P004500002024-02-26 11:02AM EST2026-12-1819.6316.0025.000.00-1232.35%