Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:580.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C005800002024-01-30 11:26AM EST2024-03-0171.90187.35195.000.00--1115.31%
LLY240308C005800002024-02-21 9:31AM EST2024-03-08159.25187.00196.000.00--284.36%
LLY240315C005800002024-02-21 9:31AM EST2024-03-15160.48188.00196.000.00-514872.06%
LLY240322C005800002024-02-12 3:00PM EST2024-03-22153.55189.45197.000.00-3068.07%
LLY240419C005800002024-02-21 9:32AM EST2024-04-19200.50193.10199.40+33.50+20.06%1026855.78%
LLY240517C005800002024-02-16 1:40PM EST2024-05-17219.75195.75203.000.00-440250.75%
LLY240621C005800002024-02-23 2:18PM EST2024-06-21197.00200.05206.15-7.23-3.54%9072550.56%
LLY240719C005800002024-02-05 11:11AM EST2024-07-19149.84203.05209.900.00-5548.98%
LLY240920C005800002024-02-20 10:38AM EST2024-09-20208.47211.55216.950.00-103346.09%
LLY250117C005800002024-02-23 12:56PM EST2025-01-17225.47228.60233.00+20.07+9.77%153545.25%
LLY251219C005800002024-02-21 10:15AM EST2025-12-19241.00261.25269.850.00-19744.19%
LLY260116C005800002024-02-16 1:55PM EST2026-01-16284.25266.10272.750.00-24144.21%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P005800002024-02-22 10:29AM EST2024-03-010.130.001.000.00-32695.12%
LLY240308P005800002024-02-15 1:50PM EST2024-03-080.500.033.850.00-1984.20%
LLY240315P005800002024-02-23 9:38AM EST2024-03-150.330.054.40-0.03-8.33%431970.63%
LLY240322P005800002024-02-02 12:29PM EST2024-03-224.530.004.200.00-1260.47%
LLY240419P005800002024-02-23 12:43PM EST2024-04-191.040.931.05-0.03-2.80%573537.72%
LLY240517P005800002024-02-22 12:32PM EST2024-05-172.171.012.22-0.23-9.58%16535.30%
LLY240621P005800002024-02-23 2:29PM EST2024-06-214.003.756.15-0.15-3.61%368437.41%
LLY240719P005800002024-02-16 1:05PM EST2024-07-194.754.154.850.00-211231.70%
LLY240920P005800002024-02-22 12:32PM EST2024-09-208.658.058.950.00-22731.23%
LLY241018P005800002024-02-23 9:30AM EST2024-10-189.859.4510.55-0.03-0.30%2130.81%
LLY250117P005800002024-02-22 2:58PM EST2025-01-1716.7516.0519.250.00-354632.08%
LLY251219P005800002024-02-06 2:25PM EST2025-12-1944.1532.0537.950.00-23629.88%
LLY260116P005800002024-02-16 1:38PM EST2026-01-1634.4335.4038.450.00-211829.45%
LLY261218P005800002024-02-20 10:42AM EST2026-12-1849.5043.0053.000.00-272028.27%