Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
775.55-16.73 (-2.11%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C005200002024-02-02 10:21AM EST2024-03-15149.30260.00267.950.00-11174.99%
LLY240419C005200002024-02-20 9:30AM EST2024-04-19277.82263.10268.700.00-784690.48%
LLY240517C005200002024-02-08 12:38PM EST2024-05-17226.80265.25271.500.00-13875.88%
LLY240621C005200002024-02-22 9:50AM EST2024-06-21254.50267.55274.900.00-135966.50%
LLY240920C005200002024-02-14 11:40AM EST2024-09-20252.65275.00283.000.00-43256.24%
LLY250117C005200002024-03-01 10:25AM EST2025-01-17282.00287.00293.900.00-198951.89%
LLY251219C005200002024-03-04 10:02AM EST2025-12-19327.49314.00323.900.00-132449.37%
LLY261218C005200002024-03-01 9:41AM EST2026-12-18332.64335.00345.000.00-1845.80%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315P005200002024-02-26 10:56AM EST2024-03-150.030.000.500.00-319394.34%
LLY240322P005200002024-02-07 3:07PM EST2024-03-220.300.000.950.00--179.98%
LLY240328P005200002024-02-21 10:27AM EST2024-03-280.320.000.750.00--767.14%
LLY240419P005200002024-03-01 2:44PM EST2024-04-190.090.121.000.00-635551.15%
LLY240517P005200002024-03-01 12:23PM EST2024-05-170.730.311.810.00-23948.44%
LLY240621P005200002024-02-29 12:51PM EST2024-06-211.851.412.450.00-254742.19%
LLY240719P005200002024-02-20 1:27PM EST2024-07-192.081.502.990.00-135339.12%
LLY240920P005200002024-03-04 10:53AM EST2024-09-203.951.008.400.00-42441.01%
LLY250117P005200002024-03-05 10:16AM EST2025-01-179.258.859.25+1.00+12.12%557033.32%
LLY251219P005200002024-03-05 9:41AM EST2025-12-1923.1522.1025.00+0.65+2.89%59931.83%
LLY260116P005200002024-02-16 9:54AM EST2026-01-1623.2922.6026.850.00-11,68232.01%
LLY261218P005200002024-02-16 12:38PM EST2026-12-1832.4630.0039.000.00-202030.44%