Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
808.85+25.67 (+3.28%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:690.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524C006900002024-05-20 11:40AM EDT2024-05-2493.25110.10117.000.00-42410.00%
LLY240531C006900002024-05-06 9:36AM EDT2024-05-3160.50113.00117.100.00-120.00%
LLY240614C006900002024-05-17 11:58AM EDT2024-06-1484.78116.65120.600.00-5538.04%
LLY240621C006900002024-05-20 11:40AM EDT2024-06-2197.55116.65119.800.00-4223629.81%
LLY240719C006900002024-05-20 11:06AM EDT2024-07-19100.92121.10125.300.00-23234.14%
LLY240816C006900002024-05-21 9:31AM EDT2024-08-16127.80130.45133.15+16.62+14.95%433937.05%
LLY240920C006900002024-05-14 2:01PM EDT2024-09-20100.10135.00139.650.00-15436.57%
LLY241018C006900002024-05-21 9:58AM EDT2024-10-18147.62142.00145.50+37.45+33.99%111536.94%
LLY241115C006900002024-05-17 9:59AM EDT2024-11-15122.10150.35153.200.00-1238.46%
LLY250117C006900002024-05-21 9:43AM EDT2025-01-17171.22160.30164.15+31.12+22.21%110738.37%
LLY250321C006900002024-04-11 3:07PM EDT2025-03-21149.60137.25143.800.00--125.19%
LLY250620C006900002024-05-06 9:42AM EDT2025-06-20142.92183.10192.350.00-1640.17%
LLY251219C006900002023-09-01 10:56AM EDT2025-12-1965.6655.1057.650.00-25190.00%
LLY260116C006900002024-04-24 2:28PM EDT2026-01-16169.52212.35221.000.00-14740.59%
LLY261218C006900002024-02-08 4:29PM EDT2026-12-18195.70219.00229.000.00--134.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524P006900002024-05-20 9:35AM EDT2024-05-240.130.020.130.00-39659.18%
LLY240531P006900002024-05-20 3:45PM EDT2024-05-310.200.030.600.00-203747.07%
LLY240607P006900002024-05-21 9:45AM EDT2024-06-070.390.010.51-0.26-44.07%222035.86%
LLY240614P006900002024-05-20 2:54PM EDT2024-06-140.880.081.090.00-31234.67%
LLY240621P006900002024-05-21 10:28AM EDT2024-06-210.750.650.86-0.54-40.91%171,09129.35%
LLY240628P006900002024-05-17 10:40AM EDT2024-06-281.620.751.77-1.24-43.36%103730.56%
LLY240719P006900002024-05-21 9:49AM EDT2024-07-192.562.162.72-1.61-38.61%520327.12%
LLY240816P006900002024-05-21 10:08AM EDT2024-08-167.586.757.80-2.57-25.32%216129.93%
LLY240920P006900002024-05-15 3:05PM EDT2024-09-2014.659.7011.250.00-316528.67%
LLY241018P006900002024-05-14 11:31AM EDT2024-10-1823.6012.5514.000.00-15528.07%
LLY241115P006900002024-05-20 3:52PM EDT2024-11-1522.1518.0019.750.00-61129.66%
LLY250117P006900002024-05-17 11:15AM EDT2025-01-1726.6024.5026.85-5.77-17.83%110429.31%
LLY250221P006900002024-05-21 9:44AM EDT2025-02-2128.4528.1033.05-5.97-17.34%1230.33%
LLY250321P006900002024-05-21 9:44AM EDT2025-03-2130.8527.1535.65-8.80-22.19%11030.06%
LLY250620P006900002024-05-21 10:23AM EDT2025-06-2041.8538.0544.60-3.90-8.52%11729.76%
LLY260116P006900002024-05-16 12:04PM EDT2026-01-1663.0053.9059.350.00-210128.42%
LLY261218P006900002024-03-04 10:47AM EDT2026-12-1880.0181.1588.150.00-1129.42%