Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
775.37-16.91 (-2.13%)
As of 10:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C005600002024-02-16 3:30PM EST2024-03-15227.77219.85226.000.00-212144.62%
LLY240419C005600002024-03-04 3:57PM EST2024-04-19237.00221.85229.000.00-16076.57%
LLY240517C005600002024-02-21 9:59AM EST2024-05-17193.55224.55229.850.00-1463.36%
LLY240621C005600002024-02-28 11:49AM EST2024-06-21205.52226.25234.750.00-133856.44%
LLY240719C005600002024-02-07 10:39AM EST2024-07-19184.00231.00239.000.00-12255.05%
LLY240920C005600002024-03-01 11:29AM EST2024-09-20237.07239.40245.000.00-11251.24%
LLY250117C005600002024-02-26 9:37AM EST2025-01-17250.10253.40259.800.00-232050.41%
LLY251219C005600002024-03-04 1:29PM EST2025-12-19299.45284.00292.950.00-53646.86%
LLY260116C005600002024-02-23 11:14AM EST2026-01-16276.27286.00296.000.00-13246.91%
LLY261218C005600002024-02-16 11:29AM EST2026-12-18321.18310.00320.000.00-5644.88%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P005600002024-02-02 1:00PM EST2024-03-081.240.003.800.00-11176.34%
LLY240315P005600002024-02-28 10:22AM EST2024-03-150.100.000.500.00-496678.42%
LLY240419P005600002024-03-04 11:04AM EST2024-04-190.500.002.000.00-147352.50%
LLY240517P005600002024-02-28 9:53AM EST2024-05-171.551.053.100.00-45145.16%
LLY240621P005600002024-03-04 11:40AM EST2024-06-212.502.506.600.00-2511444.35%
LLY240719P005600002024-03-04 9:34AM EST2024-07-193.452.606.950.00-28840.09%
LLY240920P005600002024-03-01 1:22PM EST2024-09-206.456.259.950.00-11636.62%
LLY250117P005600002024-03-04 1:49PM EST2025-01-1712.4513.4515.450.00-837633.24%
LLY251219P005600002024-02-15 1:02PM EST2025-12-1930.5030.1533.850.00-2831.18%
LLY260116P005600002024-02-20 3:59PM EST2026-01-1634.0031.6534.950.00-54630.95%
LLY261218P005600002024-03-01 11:22AM EST2026-12-1842.0039.0049.000.00-1129.58%