Singapore markets close in 22 minutes

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
785.96 +2.78 (+0.35%)
Pre-market: 04:36AM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524C007000002024-05-15 10:19AM EDT2024-05-2475.280.000.000.00-500.00%
LLY240531C007000002024-05-15 2:10PM EDT2024-05-3181.870.000.000.00-100.00%
LLY240607C007000002024-05-15 2:14PM EDT2024-06-0785.000.000.000.00-400.00%
LLY240614C007000002024-05-13 11:47AM EDT2024-06-1460.000.000.000.00-300.00%
LLY240621C007000002024-05-20 1:19PM EDT2024-06-2188.650.000.000.00-700.00%
LLY240628C007000002024-05-16 10:10AM EDT2024-06-2885.800.000.000.00--00.00%
LLY240719C007000002024-05-20 12:04PM EDT2024-07-1995.510.000.000.00-300.00%
LLY240816C007000002024-05-20 2:14PM EDT2024-08-16103.220.000.000.00-6900.00%
LLY240920C007000002024-05-20 10:01AM EDT2024-09-20105.600.000.000.00-500.00%
LLY241018C007000002024-05-09 9:52AM EDT2024-10-18118.150.000.000.00-100.00%
LLY250117C007000002024-05-20 9:30AM EDT2025-01-17126.000.000.000.00-200.00%
LLY250221C007000002024-05-08 10:28AM EDT2025-02-21142.000.000.000.00--00.00%
LLY250321C007000002024-05-14 1:57PM EDT2025-03-21131.000.000.000.00-200.00%
LLY250620C007000002024-05-17 10:03AM EDT2025-06-20155.000.000.000.00-400.00%
LLY251219C007000002024-05-16 3:06PM EDT2025-12-19181.750.000.000.00-100.00%
LLY260116C007000002024-05-15 12:39PM EDT2026-01-16193.000.000.000.00-100.00%
LLY261218C007000002024-05-15 12:13PM EDT2026-12-18227.540.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240524P007000002024-05-20 3:33PM EDT2024-05-240.090.000.000.00-18025.00%
LLY240531P007000002024-05-20 11:15AM EDT2024-05-310.240.000.000.00-17012.50%
LLY240607P007000002024-05-20 12:20PM EDT2024-06-070.560.000.000.00-4012.50%
LLY240614P007000002024-05-20 2:54PM EDT2024-06-141.230.000.000.00-706.25%
LLY240621P007000002024-05-20 3:56PM EDT2024-06-211.750.000.000.00-5706.25%
LLY240628P007000002024-05-17 10:03AM EDT2024-06-284.230.000.000.00-106.25%
LLY240719P007000002024-05-20 3:49PM EDT2024-07-195.100.000.000.00-4306.25%
LLY240816P007000002024-05-20 1:24PM EDT2024-08-1611.950.000.000.00-1206.25%
LLY240920P007000002024-05-20 11:44AM EDT2024-09-2016.000.000.000.00-1303.13%
LLY241018P007000002024-05-16 2:10PM EDT2024-10-1821.600.000.000.00-503.13%
LLY241115P007000002024-05-20 3:18PM EDT2024-11-1524.670.000.000.00-503.13%
LLY250117P007000002024-05-20 10:22AM EDT2025-01-1733.400.000.000.00-2103.13%
LLY250321P007000002024-05-15 1:55PM EDT2025-03-2140.100.000.000.00-303.13%
LLY250620P007000002024-05-20 1:11PM EDT2025-06-2049.000.000.000.00-201.56%
LLY251219P007000002024-04-30 9:47AM EDT2025-12-1966.830.000.000.00-101.56%
LLY260116P007000002024-05-16 12:04PM EDT2026-01-1666.600.000.000.00-101.56%
LLY261218P007000002024-05-13 9:33AM EDT2026-12-1890.100.000.000.00-2001.56%