Singapore markets open in 5 hours 52 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
770.48+24.57 (+3.29%)
As of 02:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C005000002024-02-01 11:55AM EST2024-03-01154.83266.30273.650.00-11165.19%
LLY240308C005000002024-02-01 3:22PM EST2024-03-08159.36266.65274.600.00--179.00%
LLY240315C005000002024-02-21 3:39PM EST2024-03-15243.00267.35275.000.00-32079.98%
LLY240322C005000002024-02-02 2:39PM EST2024-03-22172.50268.00276.000.00-2079.05%
LLY240419C005000002024-02-21 3:22PM EST2024-04-19243.60270.65278.000.00-110667.66%
LLY240517C005000002024-02-22 10:04AM EST2024-05-17270.00272.90279.75+22.70+9.18%1760.97%
LLY240621C005000002024-02-21 2:39PM EST2024-06-21248.05275.05283.000.00-1252756.45%
LLY240719C005000002024-02-16 12:57PM EST2024-07-19300.00278.00284.800.00-29954.35%
LLY240920C005000002024-02-14 12:52PM EST2024-09-20269.47282.10289.900.00-8550.54%
LLY250117C005000002024-02-22 1:39PM EST2025-01-17296.95293.90297.65+30.27+11.35%1352748.94%
LLY251219C005000002024-02-22 11:30AM EST2025-12-19323.35319.25327.90+12.16+3.91%16947.30%
LLY260116C005000002024-02-22 10:49AM EST2026-01-16326.20322.75329.90+29.05+9.78%35147.11%
LLY261218C005000002024-02-20 2:14PM EST2026-12-18332.85340.00349.000.00-1544.58%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240223P005000002024-02-06 9:59AM EST2024-02-230.010.001.570.00-13276.27%
LLY240301P005000002024-02-13 2:10PM EST2024-03-010.670.000.400.00-4017109.28%
LLY240308P005000002024-02-12 3:02PM EST2024-03-080.010.000.910.00--20090.58%
LLY240315P005000002024-02-22 9:30AM EST2024-03-150.090.020.64-0.11-55.00%113772.51%
LLY240419P005000002024-02-21 2:54PM EST2024-04-190.390.450.610.00-893949.49%
LLY240517P005000002024-02-22 12:36PM EST2024-05-170.750.401.09-0.15-16.67%46544.26%
LLY240621P005000002024-02-22 12:55PM EST2024-06-211.701.572.49-0.73-30.04%177942.99%
LLY240719P005000002024-02-20 12:54PM EST2024-07-192.401.802.600.00-112239.06%
LLY240920P005000002024-02-16 2:48PM EST2024-09-202.752.704.350.00-26336.36%
LLY250117P005000002024-02-22 12:20PM EST2025-01-177.507.307.95-1.50-16.67%121,17133.52%
LLY251219P005000002024-02-21 1:58PM EST2025-12-1921.0019.3521.90-2.98-12.43%113831.93%
LLY260116P005000002024-02-22 9:37AM EST2026-01-1622.0020.1522.00-1.99-8.30%113931.33%
LLY261218P005000002024-02-22 9:56AM EST2026-12-1830.0025.0035.00+4.60+18.11%3516230.62%