Singapore markets open in 7 hours 45 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240621C006200002024-05-23 1:47PM EDT2024-06-21192.99188.35191.350.00-429660.41%
LLY240719C006200002024-05-10 10:09AM EDT2024-07-19158.47191.50194.650.00-26050.85%
LLY240816C006200002024-03-28 11:57AM EDT2024-08-16187.49132.10136.350.00-550.00%
LLY240920C006200002024-05-15 9:53AM EDT2024-09-20168.40199.45202.450.00-27046.15%
LLY241018C006200002024-05-06 3:58PM EDT2024-10-18168.15203.60206.800.00-1145.39%
LLY241115C006200002024-05-10 10:53AM EDT2024-11-15172.75208.75212.050.00--245.58%
LLY250117C006200002024-05-23 1:45PM EDT2025-01-17222.84217.90221.450.00-328044.74%
LLY250321C006200002024-04-19 3:00PM EDT2025-03-21165.820.000.000.00-110.00%
LLY250620C006200002024-05-06 12:40PM EDT2025-06-20199.45237.00245.950.00--145.35%
LLY251219C006200002024-05-07 1:35PM EDT2025-12-19238.00259.00269.000.00-13345.13%
LLY260116C006200002024-03-18 11:28AM EDT2026-01-16237.26222.00228.200.00-12830.48%
LLY261218C006200002024-05-23 11:07AM EDT2026-12-18303.10294.00304.000.00-1344.17%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240531P006200002024-05-15 1:31PM EDT2024-05-310.230.000.440.00-1294.53%
LLY240621P006200002024-05-24 11:47AM EDT2024-06-210.080.100.17-0.06-42.86%125240.19%
LLY240719P006200002024-05-24 12:25PM EDT2024-07-190.320.300.74-0.06-15.79%315533.97%
LLY240816P006200002024-05-24 11:54AM EDT2024-08-161.901.242.51-0.30-13.64%57634.29%
LLY240920P006200002024-05-23 3:10PM EDT2024-09-203.342.703.650.00-16331.12%
LLY241018P006200002024-05-24 1:35PM EDT2024-10-184.854.455.45-0.16-3.19%210030.77%
LLY241115P006200002024-05-24 1:03PM EDT2024-11-157.607.407.90-2.21-22.53%12831.11%
LLY250117P006200002024-05-24 3:44PM EDT2025-01-1712.2011.6513.00-0.70-5.43%1328630.98%
LLY250221P006200002024-05-27 12:07AM EDT2025-02-2115.0413.4516.700.00-1031.48%
LLY250321P006200002024-05-23 1:58PM EDT2025-03-2117.0015.0518.550.00-15231.13%
LLY250620P006200002024-05-21 2:31PM EDT2025-06-2024.8021.1026.700.00-212731.39%
LLY251219P006200002024-05-21 11:35AM EDT2025-12-1935.7031.7539.050.00-1730.63%
LLY260116P006200002024-05-23 12:19PM EDT2026-01-1635.9033.7541.000.00-231330.60%
LLY261218P006200002024-04-16 1:26PM EDT2026-12-1865.6553.0063.000.00-202430.49%