Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C005100002024-02-23 1:17PM EST2024-03-15257.32258.00266.00+30.64+13.52%12698.68%
LLY240419C005100002024-02-13 3:38PM EST2024-04-19233.00261.60269.000.00-511672.32%
LLY240517C005100002024-02-09 11:00AM EST2024-05-17235.70263.70271.000.00-3863.64%
LLY240621C005100002024-02-13 3:40PM EST2024-06-21237.00265.00274.000.00-1011857.03%
LLY240719C005100002024-02-07 11:01AM EST2024-07-19228.50268.00277.000.00-11255.33%
LLY240920C005100002024-02-14 12:18PM EST2024-09-20260.65273.60281.000.00-93051.08%
LLY250117C005100002024-02-21 9:58AM EST2025-01-17264.25287.20292.650.00-16051.17%
LLY251219C005100002024-02-13 12:35PM EST2025-12-19284.83313.00320.000.00-1047.07%
LLY260116C005100002024-02-12 9:38AM EST2026-01-16273.95314.00323.000.00-2647.23%
LLY261218C005100002024-02-13 9:57AM EST2026-12-18305.00333.00343.000.00-1444.78%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P005100002024-02-15 9:55AM EST2024-03-010.050.000.050.00-4123196.88%
LLY240315P005100002024-02-23 12:38PM EST2024-03-150.100.050.08+0.01+11.11%431260.74%
LLY240419P005100002024-02-20 2:31PM EST2024-04-190.530.232.000.00-424852.71%
LLY240517P005100002024-02-21 9:56AM EST2024-05-171.410.411.050.00-91342.63%
LLY240621P005100002024-02-16 1:29PM EST2024-06-211.990.734.400.00-221046.68%
LLY240719P005100002024-02-07 3:53PM EST2024-07-192.850.943.550.00-496540.12%
LLY240920P005100002024-02-23 12:59PM EST2024-09-204.041.736.60+0.74+22.42%135538.60%
LLY250117P005100002024-02-23 9:40AM EST2025-01-178.407.859.90-2.00-19.23%117534.26%
LLY251219P005100002024-02-05 11:19AM EST2025-12-1927.4220.1023.600.00-16031.67%
LLY260116P005100002024-02-21 11:19AM EST2026-01-1625.4021.9524.100.00-49331.26%
LLY261218P005100002024-02-16 12:38PM EST2026-12-1830.5526.0036.000.00-202029.97%