Singapore markets closed

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
764.56 +10.88 (+1.44%)
Pre-market: 07:29AM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C005300002024-02-05 3:44PM EST2024-03-01177.840.000.000.00-200.00%
LLY240315C005300002024-02-16 1:31PM EST2024-03-15260.000.000.000.00-4120.00%
LLY240419C005300002024-02-12 9:35AM EST2024-04-19208.360.000.000.00-5230.00%
LLY240517C005300002024-02-01 11:24AM EST2024-05-17135.000.000.000.00-130.00%
LLY240621C005300002024-02-27 2:55PM EST2024-06-21251.000.000.000.00-1250.00%
LLY240719C005300002024-01-09 9:55AM EST2024-07-19128.88214.80221.700.00-130.00%
LLY240920C005300002024-02-16 12:57PM EST2024-09-20276.400.000.000.00-7340.00%
LLY250117C005300002024-02-26 9:52AM EST2025-01-17273.490.000.000.00-11,3350.00%
LLY251219C005300002024-02-05 3:23PM EST2025-12-19239.850.000.000.00-10130.00%
LLY260116C005300002024-02-16 11:29AM EST2026-01-16318.830.000.000.00-570.00%
LLY261218C005300002024-02-20 12:38PM EST2026-12-18313.330.000.000.00-20220.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P005300002024-02-20 11:30AM EST2024-03-010.060.000.000.00-141750.00%
LLY240308P005300002024-02-22 9:53AM EST2024-03-080.080.000.000.00-1150.00%
LLY240315P005300002024-02-29 2:46PM EST2024-03-150.060.000.000.00-1521525.00%
LLY240322P005300002024-02-08 11:48AM EST2024-03-220.380.000.000.00--225.00%
LLY240419P005300002024-02-29 2:08PM EST2024-04-190.130.000.000.00-321525.00%
LLY240517P005300002024-02-29 10:25AM EST2024-05-170.810.000.000.00-214512.50%
LLY240621P005300002024-02-23 10:09AM EST2024-06-212.550.000.000.00-242912.50%
LLY240719P005300002024-02-28 11:31AM EST2024-07-192.750.000.000.00-23512.50%
LLY240920P005300002024-02-15 3:12PM EST2024-09-204.900.000.000.00-2336.25%
LLY250117P005300002024-02-29 12:59PM EST2025-01-1711.000.000.000.00-22,0866.25%
LLY251219P005300002024-02-07 10:49AM EST2025-12-1928.600.000.000.00-1246.25%
LLY260116P005300002024-02-16 1:35PM EST2026-01-1623.900.000.000.00-3326.25%