Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
777.96-0.22 (-0.03%)
At close: 04:00PM EDT
776.50 -1.46 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C005400002024-03-27 9:30AM EDT2024-04-19239.00235.00244.000.00-104579.81%
LLY240621C005400002024-03-27 2:24PM EDT2024-06-21244.09241.00249.000.00-319555.85%
LLY240719C005400002024-02-23 4:46PM EDT2024-07-19244.35237.00246.000.00-11550.14%
LLY240920C005400002024-02-16 1:21PM EDT2024-09-20259.00230.35236.500.00-4140.00%
LLY250117C005400002024-03-18 1:15PM EDT2025-01-17257.63263.30271.950.00-1592650.12%
LLY251219C005400002024-03-28 11:22AM EDT2025-12-19312.05295.00304.00+19.65+6.72%25746.68%
LLY260116C005400002024-03-14 12:31PM EDT2026-01-16286.00298.05306.000.00-1546.40%
LLY261218C005400002024-02-21 2:37PM EDT2026-12-18290.15314.00324.000.00--142.94%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P005400002024-03-25 11:05AM EDT2024-04-190.010.000.470.00-133661.04%
LLY240517P005400002024-03-27 3:03PM EDT2024-05-170.660.000.520.00-66644.80%
LLY240621P005400002024-03-27 3:53PM EDT2024-06-211.470.672.050.00-118142.75%
LLY240719P005400002024-03-26 10:58AM EDT2024-07-192.111.182.750.00-212639.23%
LLY240816P005400002024-03-20 1:53PM EDT2024-08-163.502.383.900.00-101737.76%
LLY240920P005400002024-03-20 1:55PM EDT2024-09-204.853.605.050.00-1016735.82%
LLY241018P005400002024-03-22 3:44PM EDT2024-10-185.304.555.950.00-101834.59%
LLY250117P005400002024-03-26 12:20PM EDT2025-01-1710.018.0010.000.00-227532.96%
LLY250321P005400002024-03-25 3:56PM EDT2025-03-2113.4011.3513.700.00-102332.84%
LLY251219P005400002024-01-10 11:40AM EDT2025-12-1952.8026.3530.700.00-15132.90%
LLY260116P005400002024-03-13 1:27PM EDT2026-01-1631.2526.5532.000.00-12632.74%
LLY261218P005400002024-03-28 9:45AM EDT2026-12-1838.1034.0043.00+0.37+0.98%3230.23%