Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517C004600002024-04-17 2:20PM EDT2024-05-17291.85265.65269.650.00-3584.89%
LLY240621C004600002024-04-18 11:54AM EDT2024-06-21293.99267.60271.850.00-59567.15%
LLY240719C004600002024-01-18 10:33AM EDT2024-07-19174.45328.70336.800.00-13146.89%
LLY240920C004600002024-02-12 3:57PM EDT2024-09-20284.54307.00315.900.00--1593.92%
LLY250117C004600002024-04-19 12:17PM EDT2025-01-17290.50282.00291.40-49.45-14.55%17051.72%
LLY251219C004600002024-04-16 9:38AM EDT2025-12-19336.26309.00318.000.00-23450.22%
LLY260116C004600002024-03-14 3:51PM EDT2026-01-16348.23335.00344.000.00-202858.36%
LLY261218C004600002024-04-03 2:29PM EDT2026-12-18381.05331.00340.000.00-4547.39%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P004600002024-04-16 12:42PM EDT2024-05-170.100.000.200.00-2960.94%
LLY240621P004600002024-03-28 9:44AM EDT2024-06-210.450.251.490.00-120652.92%
LLY240719P004600002024-04-19 12:51PM EDT2024-07-190.760.311.72-0.65-46.10%32149.13%
LLY240816P004600002024-04-19 12:51PM EDT2024-08-161.220.552.49+0.02+1.67%3345.94%
LLY240920P004600002024-03-11 10:12AM EDT2024-09-202.981.212.200.00-2419739.47%
LLY241018P004600002024-03-11 10:12AM EDT2024-10-183.380.002.560.00-241437.35%
LLY250117P004600002024-03-28 1:15PM EDT2025-01-174.155.007.500.00-145638.59%
LLY250620P004600002024-04-12 1:52PM EDT2025-06-209.9610.4511.900.00-1134.95%
LLY251219P004600002024-02-22 1:15PM EDT2025-12-1916.6013.8018.200.00-12533.36%
LLY260116P004600002024-04-12 1:02PM EDT2026-01-1616.9417.8020.050.00-28533.69%
LLY261218P004600002024-03-20 3:59PM EDT2026-12-1821.0022.2531.000.00--131.96%