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:470.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517C004700002024-04-17 2:21PM EDT2024-05-17281.80255.70259.700.00-6983.39%
LLY240621C004700002024-04-16 2:29PM EDT2024-06-21279.74257.80262.050.00-18265.77%
LLY240719C004700002024-04-18 11:54AM EDT2024-07-19286.35260.30264.450.00-4413461.30%
LLY240920C004700002024-03-22 12:13PM EDT2024-09-20314.60264.70269.850.00-424754.88%
LLY250117C004700002024-04-09 12:52PM EDT2025-01-17308.35273.00281.950.00-207450.64%
LLY251219C004700002024-01-18 1:03PM EDT2025-12-19210.12354.00363.000.00-31070.04%
LLY260116C004700002024-02-23 12:08PM EDT2026-01-16343.00344.00354.000.00-1364.63%
LLY261218C004700002024-02-08 3:45PM EDT2026-12-18327.60354.00364.000.00--155.55%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P004700002024-04-10 2:58PM EDT2024-05-170.120.001.020.00-2971.78%
LLY240621P004700002024-04-16 10:32AM EDT2024-06-210.450.181.450.00-49350.61%
LLY240719P004700002024-04-15 9:46AM EDT2024-07-190.690.321.830.00-13947.90%
LLY240920P004700002024-03-21 11:43AM EDT2024-09-201.871.383.750.00-115842.21%
LLY241018P004700002024-04-10 11:25AM EDT2024-10-182.391.924.450.00-603240.27%
LLY250117P004700002024-04-03 2:23PM EDT2025-01-174.576.006.550.00-134935.95%
LLY250321P004700002024-04-18 3:47PM EDT2025-03-217.507.359.050.00-404035.20%
LLY250620P004700002024-04-01 11:03AM EDT2025-06-2011.2511.5513.200.00-2234.75%
LLY251219P004700002024-04-12 1:17PM EDT2025-12-1917.5518.4520.250.00-37833.38%
LLY260116P004700002024-03-06 12:29PM EDT2026-01-1617.4515.4017.500.00-21331.08%
LLY261218P004700002024-03-20 2:55PM EDT2026-12-1825.0024.0030.800.00--130.82%