Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
776.57-15.72 (-1.98%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C005400002024-02-26 10:53AM EST2024-03-15234.91240.15246.000.00-212151.75%
LLY240419C005400002024-02-26 10:53AM EST2024-04-19238.46242.00249.500.00-24481.21%
LLY240621C005400002024-02-21 10:21AM EST2024-06-21215.84247.15255.700.00-219560.83%
LLY240719C005400002024-02-23 3:46PM EST2024-07-19244.35251.00258.750.00-11558.12%
LLY240920C005400002024-02-16 12:21PM EST2024-09-20259.00257.55263.850.00-41453.07%
LLY250117C005400002024-03-04 12:09PM EST2025-01-17285.97270.05276.750.00-693451.65%
LLY251219C005400002024-03-04 10:13AM EST2025-12-19311.80299.00308.850.00-16147.97%
LLY260116C005400002024-02-23 9:44AM EST2026-01-16293.70303.15310.900.00-1547.69%
LLY261218C005400002024-02-21 1:37PM EST2026-12-18290.15324.00333.000.00--145.26%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P005400002024-03-01 3:32PM EST2024-03-080.250.000.500.00-138143.55%
LLY240315P005400002024-03-01 2:51PM EST2024-03-150.030.000.250.00-325480.08%
LLY240322P005400002024-02-07 9:58AM EST2024-03-220.200.000.970.00--473.63%
LLY240419P005400002024-03-04 1:43PM EST2024-04-190.500.190.710.00-233448.61%
LLY240517P005400002024-03-04 10:25AM EST2024-05-170.940.424.750.00-55754.26%
LLY240621P005400002024-02-22 9:56AM EST2024-06-213.411.023.800.00-117842.55%
LLY240719P005400002024-02-16 10:24AM EST2024-07-193.151.316.700.00-112843.32%
LLY240920P005400002024-03-04 3:04PM EST2024-09-204.844.159.100.00-4315738.86%
LLY241018P005400002024-02-27 11:46AM EST2024-10-186.002.757.800.00--134.92%
LLY250117P005400002024-03-04 1:22PM EST2025-01-179.7010.7512.500.00-525633.72%
LLY251219P005400002024-01-10 10:40AM EST2025-12-1952.8026.3530.700.00-15132.20%
LLY260116P005400002024-02-16 12:44PM EST2026-01-1625.7427.2530.100.00-12431.29%
LLY261218P005400002024-02-23 1:14PM EST2026-12-1837.7334.0044.000.00-1230.12%