Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
774.47-17.81 (-2.25%)
As of 10:34AM EST. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240315C005700002024-02-14 12:25PM EST2024-03-15186.11208.50215.000.00-250136.74%
LLY240322C005700002024-02-16 3:30PM EST2024-03-22218.72208.25216.000.00-25108.35%
LLY240419C005700002024-03-04 12:39PM EST2024-04-19229.93211.45219.700.00-113175.43%
LLY240517C005700002024-02-01 12:04PM EST2024-05-17102.58217.45224.550.00-42267.63%
LLY240621C005700002024-03-01 2:58PM EST2024-06-21216.99218.65225.650.00-210157.03%
LLY240719C005700002024-02-28 3:29PM EST2024-07-19203.26222.65226.700.00-21953.37%
LLY240920C005700002024-03-01 11:29AM EST2024-09-20228.14231.20237.000.00-1651.29%
LLY250117C005700002024-02-21 11:15AM EST2025-01-17213.22245.55250.300.00-510349.34%
LLY251219C005700002024-03-05 9:54AM EST2025-12-19280.50278.25285.85+23.53+9.16%276246.65%
LLY260116C005700002024-02-16 1:43PM EST2026-01-16292.88282.25289.000.00-44246.71%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P005700002024-02-06 9:45AM EST2024-03-080.400.001.250.00-12139.40%
LLY240315P005700002024-02-29 12:20PM EST2024-03-150.100.000.500.00-460674.32%
LLY240419P005700002024-03-04 2:20PM EST2024-04-190.500.153.050.00-31,00954.36%
LLY240517P005700002024-03-01 1:14PM EST2024-05-171.001.252.150.00-14339.93%
LLY240621P005700002024-02-29 3:57PM EST2024-06-213.322.654.450.00-315738.41%
LLY240719P005700002024-03-04 12:42PM EST2024-07-193.603.754.500.00-1414634.35%
LLY240920P005700002024-03-04 12:05PM EST2024-09-206.807.159.650.00-15534.70%
LLY250117P005700002024-03-04 11:14AM EST2025-01-1713.5114.8517.150.00-212033.00%
LLY251219P005700002024-02-26 2:43PM EST2025-12-1932.0032.2036.200.00-12330.91%
LLY260116P005700002024-02-28 12:05PM EST2026-01-1635.6033.9037.200.00-63530.64%
LLY261218P005700002024-02-23 2:23PM EST2026-12-1845.3942.0051.550.00-808229.27%