Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
775.70-16.58 (-2.09%)
As of 10:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C005500002024-02-23 10:08AM EST2024-03-15223.16229.25236.000.00-219147.61%
LLY240328C005500002024-03-04 10:00AM EST2024-03-28241.00229.00236.450.00-22100.30%
LLY240419C005500002024-02-29 1:47PM EST2024-04-19206.63232.55239.000.00-214579.91%
LLY240621C005500002024-03-01 9:40AM EST2024-06-21230.34237.60244.600.00-310159.11%
LLY240719C005500002024-02-20 10:33AM EST2024-07-19228.05240.00248.350.00-21656.05%
LLY240920C005500002024-03-04 12:45PM EST2024-09-20262.00248.55253.300.00-12751.95%
LLY250117C005500002024-02-29 3:54PM EST2025-01-17237.00261.30268.600.00-120851.35%
LLY251219C005500002024-02-26 3:26PM EST2025-12-19288.00293.30301.000.00-18547.54%
LLY260116C005500002024-03-04 11:56AM EST2026-01-16312.00296.25302.950.00-26247.22%
LLY261218C005500002024-03-05 9:48AM EST2026-12-18320.00317.00326.00+10.35+3.34%11145.01%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P005500002024-02-23 12:31PM EST2024-03-080.120.000.700.00-13142.48%
LLY240315P005500002024-03-04 3:16PM EST2024-03-150.050.000.500.00-3017582.37%
LLY240322P005500002024-02-27 3:11PM EST2024-03-220.050.000.990.00--170.31%
LLY240328P005500002024-02-26 12:15PM EST2024-03-280.070.000.770.00-2158.89%
LLY240419P005500002024-03-04 1:50PM EST2024-04-190.500.252.500.00-1143951.45%
LLY240517P005500002024-03-05 9:40AM EST2024-05-171.050.511.59-0.25-19.23%16241.60%
LLY240621P005500002024-03-01 3:02PM EST2024-06-212.452.003.800.00-1036240.67%
LLY240719P005500002024-03-05 10:11AM EST2024-07-193.272.144.05+0.32+10.85%411836.79%
LLY240920P005500002024-03-04 12:46PM EST2024-09-205.505.458.100.00-23336.08%
LLY250117P005500002024-03-04 11:23AM EST2025-01-1711.4512.1513.200.00-481,58432.91%
LLY251219P005500002024-02-16 11:37AM EST2025-12-1925.9927.9532.050.00-11631.59%
LLY260116P005500002024-03-04 11:44AM EST2026-01-1630.3029.3532.400.00-1020631.08%
LLY261218P005500002024-03-01 2:52PM EST2026-12-1838.0038.0045.95-2.00-5.00%12829.68%