Singapore markets close in 52 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
753.68-3.96 (-0.52%)
At close: 04:01PM EST
757.00 +3.32 (+0.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:490.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C004900002024-02-16 2:36PM EST2024-04-19303.460.000.000.00-100.00%
LLY240517C004900002024-02-13 3:40PM EST2024-05-17254.440.000.000.00--00.00%
LLY240621C004900002024-02-06 11:59AM EST2024-06-21218.400.000.000.00-100.00%
LLY240719C004900002024-02-12 2:23PM EST2024-07-19251.650.000.000.00-1200.00%
LLY240920C004900002024-02-09 9:49AM EST2024-09-20264.410.000.000.00-400.00%
LLY250117C004900002024-02-23 9:43AM EST2025-01-17309.900.000.000.00-100.00%
LLY251219C004900002024-02-29 3:19PM EST2025-12-19315.850.000.000.00-100.00%
LLY260116C004900002024-02-28 11:59AM EST2026-01-16317.700.000.000.00-200.00%
LLY261218C004900002024-02-28 12:41PM EST2026-12-18337.980.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P004900002024-01-18 1:22PM EST2024-03-011.030.002.630.00-11422.85%
LLY240315P004900002024-02-12 3:49PM EST2024-03-150.050.000.000.00-200050.00%
LLY240419P004900002024-02-26 1:09PM EST2024-04-190.410.000.000.00-1025.00%
LLY240517P004900002024-02-26 11:27AM EST2024-05-170.510.000.000.00-4012.50%
LLY240621P004900002024-02-20 2:11PM EST2024-06-211.970.000.000.00-104012.50%
LLY240719P004900002024-02-22 10:40AM EST2024-07-191.810.000.000.00-1012.50%
LLY240920P004900002024-02-29 3:34PM EST2024-09-203.500.000.000.00-10012.50%
LLY250117P004900002024-02-29 10:54AM EST2025-01-177.000.000.000.00-106.25%
LLY251219P004900002024-02-22 1:44PM EST2025-12-1918.700.000.000.00-1006.25%
LLY260116P004900002024-02-29 10:29AM EST2026-01-1620.700.000.000.00-106.25%