Singapore markets open in 6 hours 16 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
587.56-4.30 (-0.73%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231201C004700002023-11-21 10:02AM EST2023-12-01128.60114.85121.350.00-135152.73%
LLY231208C004700002023-11-28 9:49AM EST2023-12-08124.95116.30122.000.00-3287.60%
LLY231215C004700002023-11-21 10:47AM EST2023-12-15126.50115.55122.000.00-2962.26%
LLY231222C004700002023-11-30 10:59AM EST2023-12-22125.05116.80121.45+0.60+0.48%2354.61%
LLY240119C004700002023-11-16 12:57PM EST2024-01-19119.59119.35124.800.00-165454.16%
LLY240216C004700002023-11-09 9:56AM EST2024-02-16144.45123.80129.350.00-1351.36%
LLY240419C004700002023-11-29 10:25AM EST2024-04-19135.40133.30135.900.00-1945.58%
LLY240621C004700002023-11-22 12:52PM EST2024-06-21147.91141.45146.250.00-38746.51%
LLY250117C004700002023-11-27 1:23PM EST2025-01-17173.50163.15168.700.00-17944.60%
LLY251219C004700002023-11-10 10:30AM EST2025-12-19199.05189.70195.850.00-11043.35%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231201P004700002023-11-24 10:03AM EST2023-12-010.760.000.100.00-106112.50%
LLY231208P004700002023-10-30 8:38AM EST2023-12-082.860.000.000.00--225.00%
LLY231215P004700002023-11-29 11:24AM EST2023-12-150.100.000.360.00-112150.76%
LLY231222P004700002023-11-03 2:36PM EST2023-12-220.130.001.09-1.77-93.16%1150.88%
LLY240119P004700002023-11-28 11:35AM EST2024-01-191.400.501.030.00-147433.81%
LLY240216P004700002023-11-29 10:20AM EST2024-02-163.653.155.300.00-64839.63%
LLY240419P004700002023-11-30 12:34PM EST2024-04-197.507.958.85-0.30-3.85%1010834.65%
LLY240621P004700002023-11-29 10:47AM EST2024-06-2113.0011.4513.700.00-111133.74%
LLY240719P004700002023-11-16 10:37AM EST2024-07-1916.4513.8015.750.00-93433.44%
LLY250117P004700002023-11-30 12:44PM EST2025-01-1726.6023.3029.10+1.00+3.91%436932.94%
LLY251219P004700002023-11-15 3:52PM EST2025-12-1941.7538.4543.050.00-155930.07%
LLY260116P004700002023-10-27 9:03AM EST2026-01-1647.4939.4043.650.00-1029.75%