Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
783.18+13.18 (+1.71%)
At close: 04:00PM EDT
786.10 +2.92 (+0.37%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Strike:670.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524C006700002024-05-06 9:47AM EDT2024-05-2480.800.000.000.00-160.00%
LLY240531C006700002024-05-06 9:44AM EDT2024-05-3181.500.000.000.00-110.00%
LLY240607C006700002024-05-07 11:26AM EDT2024-06-07106.140.000.000.00--10.00%
LLY240621C006700002024-05-15 9:32AM EDT2024-06-21100.250.000.000.00-22600.00%
LLY240628C006700002024-05-10 12:15PM EDT2024-06-28101.460.000.000.00--10.00%
LLY240719C006700002024-05-15 1:03PM EDT2024-07-19121.350.000.000.00-1400.00%
LLY240816C006700002024-05-15 3:55PM EDT2024-08-16132.430.000.000.00--20.00%
LLY240920C006700002024-04-30 9:32AM EDT2024-09-20144.360.000.000.00-3480.00%
LLY241018C006700002024-05-13 9:40AM EDT2024-10-18117.250.000.000.00-10160.00%
LLY241115C006700002024-05-09 10:22AM EDT2024-11-15142.000.000.000.00-210.00%
LLY250117C006700002024-05-20 10:21AM EDT2025-01-17155.400.000.000.00-11420.00%
LLY250321C006700002024-05-03 1:02PM EDT2025-03-21135.910.000.000.00-110.00%
LLY250620C006700002024-03-12 3:57PM EDT2025-06-20174.40171.30177.500.00--137.36%
LLY251219C006700002024-02-09 3:37PM EDT2025-12-19178.74201.20207.900.00-12540.04%
LLY260116C006700002024-04-30 2:55PM EDT2026-01-16215.700.000.000.00-1670.00%
LLY261218C006700002024-02-29 12:27PM EDT2026-12-18227.00241.00251.000.00-4541.41%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524P006700002024-05-15 10:00AM EDT2024-05-240.250.000.000.00-27425.00%
LLY240531P006700002024-05-17 2:08PM EDT2024-05-310.100.000.000.00-52212.50%
LLY240607P006700002024-05-15 3:15PM EDT2024-06-070.390.000.000.00-2912.50%
LLY240614P006700002024-05-20 11:00AM EDT2024-06-140.540.000.000.00-143512.50%
LLY240621P006700002024-05-20 3:23PM EDT2024-06-210.660.000.000.00-3533812.50%
LLY240628P006700002024-05-16 10:29AM EDT2024-06-281.410.000.000.00-31612.50%
LLY240719P006700002024-05-20 3:28PM EDT2024-07-192.460.000.000.00-254266.25%
LLY240816P006700002024-05-20 2:27PM EDT2024-08-167.200.000.000.00-4416.25%
LLY240920P006700002024-05-20 2:26PM EDT2024-09-2010.500.000.000.00-12276.25%
LLY241018P006700002024-05-16 11:35AM EDT2024-10-1814.500.000.000.00-3986.25%
LLY241115P006700002024-05-14 10:39AM EDT2024-11-1523.800.000.000.00-123.13%
LLY250117P006700002024-05-17 10:41AM EDT2025-01-1726.310.000.000.00-12923.13%
LLY250221P006700002024-05-16 11:59AM EDT2025-02-2129.900.000.000.00--33.13%
LLY250321P006700002024-05-09 11:24AM EDT2025-03-2133.700.000.000.00-4793.13%
LLY250620P006700002024-05-20 1:12PM EDT2025-06-2039.500.000.000.00-2113.13%
LLY251219P006700002024-05-20 2:29PM EDT2025-12-1953.050.000.000.00-2173.13%
LLY260116P006700002024-05-16 12:04PM EDT2026-01-1656.000.000.000.00-2973.13%
LLY261218P006700002024-04-16 11:43AM EDT2026-12-1883.0070.0080.000.00-303227.96%