Singapore markets close in 1 minute

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
811.00 +3.57 (+0.44%)
Pre-market: 04:58AM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240531C006300002024-04-26 2:26PM EDT2024-05-31109.50175.55180.200.00-11109.62%
LLY240621C006300002024-05-23 2:30PM EDT2024-06-21176.500.000.000.00-100.00%
LLY240719C006300002024-05-21 1:29PM EDT2024-07-19181.570.000.000.00-200.00%
LLY240816C006300002024-05-17 12:36PM EDT2024-08-16152.750.000.000.00-300.00%
LLY240920C006300002024-05-23 2:38PM EDT2024-09-20190.390.000.000.00-100.00%
LLY241018C006300002024-04-22 11:04AM EDT2024-10-18133.750.000.000.00-200.00%
LLY241115C006300002024-05-21 1:28PM EDT2024-11-15200.320.000.000.00--00.00%
LLY250117C006300002024-05-24 3:03PM EDT2025-01-17213.850.000.000.00-200.00%
LLY250321C006300002024-05-14 12:10PM EDT2025-03-21176.370.000.000.00-100.00%
LLY250620C006300002024-05-21 11:29AM EDT2025-06-20231.010.000.000.00-100.00%
LLY251219C006300002024-03-04 2:26PM EDT2025-12-19249.98234.10242.000.00-162038.22%
LLY260116C006300002024-05-21 12:34PM EDT2026-01-16257.140.000.000.00-100.00%
LLY261218C006300002024-05-06 1:03PM EDT2026-12-18250.020.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240531P006300002024-05-13 11:10AM EDT2024-05-310.300.000.000.00-1050.00%
LLY240607P006300002024-05-02 2:45PM EDT2024-06-070.820.000.000.00--025.00%
LLY240614P006300002024-05-03 12:45PM EDT2024-06-141.700.000.000.00-3025.00%
LLY240621P006300002024-05-24 11:35AM EDT2024-06-210.170.000.000.00-2025.00%
LLY240719P006300002024-05-22 2:54PM EDT2024-07-190.440.000.000.00-13012.50%
LLY240816P006300002024-05-23 11:37AM EDT2024-08-162.290.000.000.00-9012.50%
LLY240920P006300002024-05-24 9:45AM EDT2024-09-204.100.000.000.00-306.25%
LLY241018P006300002024-05-21 1:55PM EDT2024-10-185.930.000.000.00-106.25%
LLY241115P006300002024-05-15 9:56AM EDT2024-11-1512.200.000.000.00--06.25%
LLY250117P006300002024-05-23 10:37AM EDT2025-01-1713.540.000.000.00-106.25%
LLY250221P006300002024-05-23 11:39AM EDT2025-02-2115.990.000.000.00--06.25%
LLY250321P006300002024-05-23 9:35AM EDT2025-03-2118.650.000.000.00-106.25%
LLY250620P006300002024-05-24 11:36AM EDT2025-06-2025.270.000.000.00-206.25%
LLY251219P006300002024-05-21 9:37AM EDT2025-12-1937.000.000.000.00-303.13%
LLY260116P006300002024-05-23 12:15PM EDT2026-01-1638.200.000.000.00-203.13%
LLY261218P006300002024-03-21 3:12PM EDT2026-12-1864.5670.0078.000.00-202033.34%