Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
794.75+12.63 (+1.61%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C004800002024-01-29 1:36PM EST2024-03-15166.00276.35282.450.00-340.00%
LLY240419C004800002024-02-22 9:48AM EST2024-04-19287.35315.00321.750.00-11684.06%
LLY240517C004800002024-02-06 10:47AM EST2024-05-17230.57317.00323.550.00--172.71%
LLY240621C004800002024-02-16 12:10PM EST2024-06-21315.00319.25325.300.00-19664.48%
LLY240719C004800002024-01-11 10:06AM EST2024-07-19170.08267.00274.750.00-110.00%
LLY240920C004800002024-01-03 10:25AM EST2024-09-20159.23203.20209.550.00-140.00%
LLY250117C004800002024-02-23 2:26PM EST2025-01-17309.69333.00341.000.00-16151.43%
LLY251219C004800002024-02-26 11:46AM EST2025-12-19342.82356.00365.000.00-13449.07%
LLY260116C004800002024-02-15 2:23PM EST2026-01-16329.42359.00367.000.00-11148.89%
LLY261218C004800002024-02-16 1:36PM EST2026-12-18377.57375.00384.000.00-1145.67%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P004800002024-02-27 3:31PM EST2024-03-150.010.001.120.00-365122.95%
LLY240405P004800002024-02-28 2:31PM EST2024-04-050.080.000.000.00-120225.00%
LLY240419P004800002024-02-26 3:02PM EST2024-04-190.300.024.450.00-117776.78%
LLY240517P004800002024-03-01 3:29PM EST2024-05-170.690.011.460.00-20040351.03%
LLY240621P004800002024-02-27 9:56AM EST2024-06-211.430.261.650.00-115747.64%
LLY240719P004800002024-02-15 10:55AM EST2024-07-191.761.251.750.00-1011242.96%
LLY240920P004800002024-03-01 3:47PM EST2024-09-202.801.553.150.00-85539.56%
LLY250117P004800002024-02-27 2:07PM EST2025-01-175.451.607.600.00-151037.92%
LLY251219P004800002024-02-22 12:16PM EST2025-12-1918.8515.1518.100.00-12133.63%
LLY260116P004800002024-02-20 2:02PM EST2026-01-1619.5016.3518.300.00-14033.05%