Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
773.91-18.37 (-2.32%)
As of 10:35AM EST. Market open.
In the money
Show:ListStraddle
Strike:590.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308C005900002024-02-21 9:31AM EST2024-03-08149.20186.80193.600.00--2198.49%
LLY240315C005900002024-03-01 3:55PM EST2024-03-15193.50187.40193.950.00-7172122.04%
LLY240419C005900002024-03-04 10:31AM EST2024-04-19208.17191.75196.800.00-131267.48%
LLY240517C005900002024-03-04 9:34AM EST2024-05-17218.36195.75202.600.00-5960.36%
LLY240621C005900002024-02-28 1:53PM EST2024-06-21175.85200.55205.500.00-226053.91%
LLY240719C005900002024-03-01 3:44PM EST2024-07-19205.99203.95209.300.00-215951.36%
LLY240920C005900002024-02-21 12:46PM EST2024-09-20178.13211.80216.300.00-14649.28%
LLY250117C005900002024-02-29 3:44PM EST2025-01-17207.50228.40233.350.00-117047.67%
LLY251219C005900002024-03-01 3:57PM EST2025-12-19268.00263.05271.900.00-16545.91%
LLY260116C005900002024-03-04 2:32PM EST2026-01-16281.82266.10274.000.00-43945.62%
LLY261218C005900002024-02-14 11:20AM EST2026-12-18269.02289.00300.000.00-2443.97%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P005900002024-02-02 1:00PM EST2024-03-083.200.001.200.00-14124.56%
LLY240315P005900002024-03-01 1:21PM EST2024-03-150.340.000.500.00-237266.65%
LLY240322P005900002024-02-13 11:30AM EST2024-03-221.700.001.020.00-2257.32%
LLY240328P005900002024-02-26 11:42AM EST2024-03-280.100.000.810.00-10010153.25%
LLY240419P005900002024-03-01 1:22PM EST2024-04-190.670.551.850.00-334944.43%
LLY240517P005900002024-03-04 3:50PM EST2024-05-171.880.994.650.00-23142.74%
LLY240621P005900002024-02-28 2:14PM EST2024-06-214.683.904.400.00-215734.75%
LLY240719P005900002024-03-04 2:23PM EST2024-07-194.704.455.750.00-209233.13%
LLY240920P005900002024-03-04 9:56AM EST2024-09-208.759.3010.700.00-147532.69%
LLY250117P005900002024-03-04 10:18AM EST2025-01-1716.5017.8519.250.00-150131.61%
LLY251219P005900002024-03-04 1:05PM EST2025-12-1937.5236.6541.350.00-1530.49%
LLY260116P005900002024-03-04 9:34AM EST2026-01-1635.2238.6541.300.00-104329.84%
LLY261218P005900002024-02-21 11:16AM EST2026-12-1856.1547.0057.000.00-202128.75%